e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524C00180000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 4.00 | 4.00 | 4.20 | -1.55 | -27.93% | 211 | 145 | 127.59% |
| ELF240531C00180000 | 2024-05-17 3:21PM EDT | 2024-05-31 | 4.94 | 4.70 | 5.00 | -1.96 | -28.41% | 9 | 79 | 97.49% |
| ELF240607C00180000 | 2024-05-15 3:31PM EDT | 2024-06-07 | 9.60 | 5.30 | 6.70 | 0.00 | - | 3 | 14 | 88.33% |
| ELF240614C00180000 | 2024-05-17 11:31AM EDT | 2024-06-14 | 6.76 | 6.10 | 7.20 | -2.04 | -23.18% | 2 | 21 | 80.66% |
| ELF240621C00180000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 6.92 | 6.70 | 7.00 | -1.91 | -21.63% | 93 | 284 | 73.28% |
| ELF240628C00180000 | 2024-05-17 11:39AM EDT | 2024-06-28 | 8.11 | 6.70 | 7.80 | -3.79 | -31.85% | 1 | 1 | 68.95% |
| ELF240719C00180000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 9.30 | 9.30 | 9.70 | -2.70 | -22.50% | 12 | 201 | 65.50% |
| ELF240816C00180000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 13.40 | 13.20 | 13.60 | -2.37 | -15.03% | 4 | 41 | 67.32% |
| ELF240920C00180000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 16.15 | 15.60 | 16.10 | -2.60 | -13.87% | 35 | 126 | 63.91% |
| ELF241018C00180000 | 2024-05-17 1:29PM EDT | 2024-10-18 | 17.60 | 17.40 | 18.10 | -2.40 | -12.00% | 11 | 44 | 62.48% |
| ELF241115C00180000 | 2024-05-15 2:43PM EDT | 2024-11-15 | 26.70 | 18.80 | 21.10 | 0.00 | - | 41 | 175 | 62.42% |
| ELF241220C00180000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| ELF250117C00180000 | 2024-05-17 11:38AM EDT | 2025-01-17 | 24.70 | 23.70 | 25.70 | -4.30 | -14.83% | 34 | 244 | 62.97% |
| ELF260116C00180000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 58.60 | 40.70 | 43.70 | 0.00 | - | 1 | 58 | 61.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524P00180000 | 2024-05-17 12:01PM EDT | 2024-05-24 | 24.30 | 25.10 | 25.80 | +2.90 | +13.55% | 5 | 21 | 124.78% |
| ELF240531P00180000 | 2024-05-10 11:27AM EDT | 2024-05-31 | 22.56 | 25.70 | 26.70 | 0.00 | - | 3 | 6 | 95.58% |
| ELF240607P00180000 | 2024-05-15 11:17AM EDT | 2024-06-07 | 20.50 | 23.90 | 24.80 | 0.00 | - | 1 | 4 | 62.72% |
| ELF240621P00180000 | 2024-05-15 2:30PM EDT | 2024-06-21 | 21.42 | 26.20 | 29.40 | 0.00 | - | 5 | 493 | 69.87% |
| ELF240628P00180000 | 2024-05-10 11:14AM EDT | 2024-06-28 | 23.83 | 27.20 | 30.20 | 0.00 | - | - | 1 | 68.45% |
| ELF240719P00180000 | 2024-05-14 3:51PM EDT | 2024-07-19 | 27.60 | 29.30 | 30.20 | 0.00 | - | 2 | 70 | 60.24% |
| ELF240816P00180000 | 2024-05-16 2:00PM EDT | 2024-08-16 | 29.80 | 31.20 | 34.00 | 0.00 | - | 6 | 22 | 59.66% |
| ELF240920P00180000 | 2024-05-14 3:51PM EDT | 2024-09-20 | 32.60 | 32.70 | 35.50 | 0.00 | - | 1 | 10 | 54.88% |
| ELF241018P00180000 | 2024-05-17 10:33AM EDT | 2024-10-18 | 33.20 | 35.50 | 36.50 | +0.30 | +0.91% | 1 | 38 | 54.37% |
| ELF241115P00180000 | 2024-04-26 12:51PM EDT | 2024-11-15 | 30.20 | 38.10 | 38.70 | 0.00 | - | 47 | 49 | 55.46% |
| ELF241220P00180000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 40.10 | 38.40 | 39.80 | 0.00 | - | 1 | 20 | 52.24% |
| ELF250117P00180000 | 2024-05-16 11:12AM EDT | 2025-01-17 | 36.15 | 40.00 | 40.70 | 0.00 | - | 10 | 27 | 51.59% |
| ELF260116P00180000 | 2024-04-10 11:03AM EDT | 2026-01-16 | 49.75 | 49.00 | 51.00 | 0.00 | - | 5 | 18 | 45.80% |
© 2024 Yahoo. All rights reserved.