e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524C00185000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 3.10 | 3.00 | 3.30 | -1.20 | -27.91% | 79 | 230 | 127.39% |
| ELF240531C00185000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 3.70 | 3.60 | 3.90 | -2.20 | -37.29% | 5 | 35 | 96.53% |
| ELF240607C00185000 | 2024-05-16 11:18AM EDT | 2024-06-07 | 7.90 | 4.30 | 4.80 | 0.00 | - | 1 | 9 | 85.50% |
| ELF240614C00185000 | 2024-05-17 10:05AM EDT | 2024-06-14 | 6.74 | 5.00 | 5.40 | -0.76 | -10.13% | 6 | 11 | 78.56% |
| ELF240621C00185000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 5.65 | 5.60 | 5.90 | -2.21 | -28.12% | 19 | 509 | 73.61% |
| ELF240719C00185000 | 2024-05-17 12:38PM EDT | 2024-07-19 | 8.45 | 8.00 | 8.30 | -3.38 | -28.57% | 1 | 57 | 65.21% |
| ELF240816C00185000 | 2024-05-17 1:44PM EDT | 2024-08-16 | 11.92 | 11.60 | 12.10 | -4.88 | -29.05% | 2 | 123 | 66.79% |
| ELF240920C00185000 | 2024-05-15 2:14PM EDT | 2024-09-20 | 19.73 | 14.10 | 14.50 | 0.00 | - | 1 | 47 | 63.59% |
| ELF241018C00185000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 16.30 | 16.00 | 16.80 | -1.90 | -10.44% | 178 | 5 | 62.74% |
| ELF241115C00185000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 19.20 | 17.70 | 20.80 | -9.40 | -32.87% | 1 | 82 | 64.16% |
| ELF250117C00185000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 22.50 | 21.60 | 22.90 | -3.10 | -12.11% | 9 | 55 | 61.11% |
| ELF260116C00185000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 45.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524P00185000 | 2024-05-16 9:58AM EDT | 2024-05-24 | 22.98 | 29.10 | 29.80 | 0.00 | - | 1 | 9 | 123.44% |
| ELF240531P00185000 | 2024-05-06 10:47AM EDT | 2024-05-31 | 26.14 | 28.90 | 31.30 | 0.00 | - | 2 | 3 | 94.43% |
| ELF240607P00185000 | 2024-05-16 9:58AM EDT | 2024-06-07 | 24.23 | 30.10 | 32.10 | 0.00 | - | 1 | 9 | 85.52% |
| ELF240621P00185000 | 2024-05-16 10:49AM EDT | 2024-06-21 | 26.25 | 30.80 | 32.70 | 0.00 | - | 1 | 84 | 70.29% |
| ELF240719P00185000 | 2024-05-09 1:33PM EDT | 2024-07-19 | 27.80 | 33.10 | 34.30 | 0.00 | - | 1 | 26 | 60.99% |
| ELF240816P00185000 | 2024-05-06 10:40AM EDT | 2024-08-16 | 32.74 | 34.70 | 38.00 | 0.00 | - | 1 | 122 | 59.94% |
| ELF240920P00185000 | 2024-04-30 10:26AM EDT | 2024-09-20 | 32.10 | 37.50 | 38.70 | 0.00 | - | 1 | 24 | 55.93% |
| ELF241018P00185000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 36.30 | 37.60 | 40.90 | +2.90 | +8.68% | 3 | 1 | 53.52% |
| ELF241115P00185000 | 2024-04-01 9:49AM EDT | 2024-11-15 | 29.67 | 43.50 | 44.20 | 0.00 | - | 1 | 7 | 59.77% |
| ELF241220P00185000 | 2024-03-27 12:11PM EDT | 2024-12-20 | 28.40 | 32.90 | 33.50 | 0.00 | - | 5 | 12 | 32.42% |
| ELF250117P00185000 | 2024-05-17 12:11PM EDT | 2025-01-17 | 43.20 | 43.30 | 45.60 | +2.90 | +7.20% | 2 | 30 | 52.69% |
© 2024 Yahoo. All rights reserved.