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:175.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240802C00175000 | 2024-07-26 1:05PM EDT | 2024-08-02 | 10.23 | 10.30 | 10.90 | +5.93 | +137.91% | 52 | 81 | 59.52% |
| ELF240809C00175000 | 2024-07-26 11:43AM EDT | 2024-08-09 | 16.00 | 16.50 | 17.50 | +5.54 | +52.96% | 8 | 247 | 91.05% |
| ELF240816C00175000 | 2024-07-26 2:01PM EDT | 2024-08-16 | 18.30 | 17.90 | 18.40 | +5.60 | +44.09% | 19 | 359 | 81.27% |
| ELF240823C00175000 | 2024-07-19 2:01PM EDT | 2024-08-23 | 16.00 | 17.60 | 19.70 | 0.00 | - | 4 | 3 | 72.99% |
| ELF240830C00175000 | 2024-07-23 12:14PM EDT | 2024-08-30 | 19.32 | 19.20 | 20.80 | +0.12 | +0.62% | 1 | 4 | 71.56% |
| ELF240920C00175000 | 2024-07-26 2:50PM EDT | 2024-09-20 | 22.95 | 22.80 | 23.30 | +6.85 | +42.55% | 4 | 200 | 67.75% |
| ELF241018C00175000 | 2024-07-26 11:57AM EDT | 2024-10-18 | 26.20 | 24.80 | 26.60 | +6.80 | +35.05% | 5 | 89 | 63.23% |
| ELF241115C00175000 | 2024-07-26 12:33PM EDT | 2024-11-15 | 30.60 | 29.00 | 31.00 | +7.00 | +29.66% | 2 | 80 | 65.88% |
| ELF241220C00175000 | 2024-07-26 2:12PM EDT | 2024-12-20 | 33.60 | 32.90 | 33.80 | +7.35 | +28.00% | 1 | 34 | 65.09% |
| ELF250117C00175000 | 2024-07-25 3:47PM EDT | 2025-01-17 | 34.20 | 35.00 | 37.70 | +5.50 | +19.16% | 6 | 208 | 65.91% |
| ELF250221C00175000 | 2024-07-22 3:37PM EDT | 2025-02-21 | 31.08 | 38.80 | 40.20 | 0.00 | - | 5 | 7 | 66.17% |
| ELF250620C00175000 | 2024-07-25 1:11PM EDT | 2025-06-20 | 40.40 | 45.70 | 47.60 | 0.00 | - | 2 | 9 | 63.87% |
| ELF250919C00175000 | 2024-07-18 10:24AM EDT | 2025-09-19 | 46.00 | 50.60 | 53.70 | 0.00 | - | 20 | 10 | 64.11% |
| ELF251219C00175000 | 2024-07-17 3:13PM EDT | 2025-12-19 | 50.20 | 55.20 | 58.40 | 0.00 | - | - | 4 | 64.02% |
| ELF260116C00175000 | 2024-07-19 12:37PM EDT | 2026-01-16 | 53.50 | 55.90 | 58.50 | 0.00 | - | 1 | 26 | 62.83% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240802P00175000 | 2024-07-26 2:54PM EDT | 2024-08-02 | 2.92 | 2.50 | 2.75 | -5.18 | -63.95% | 43 | 250 | 57.72% |
| ELF240809P00175000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 9.10 | 8.70 | 9.70 | -6.00 | -39.74% | 43 | 1,317 | 91.20% |
| ELF240816P00175000 | 2024-07-26 2:12PM EDT | 2024-08-16 | 9.95 | 9.70 | 10.10 | -5.67 | -36.30% | 57 | 376 | 78.70% |
| ELF240823P00175000 | 2024-07-26 1:08PM EDT | 2024-08-23 | 11.20 | 9.70 | 11.00 | -4.99 | -30.82% | 3 | 43 | 70.50% |
| ELF240830P00175000 | 2024-07-26 9:56AM EDT | 2024-08-30 | 14.10 | 10.90 | 12.00 | -3.30 | -18.97% | 1 | 10 | 68.18% |
| ELF240906P00175000 | 2024-07-25 2:14PM EDT | 2024-09-06 | 17.16 | 10.50 | 12.80 | 0.00 | - | - | - | 63.09% |
| ELF240920P00175000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 13.76 | 13.60 | 14.00 | -5.64 | -29.07% | 9 | 150 | 62.52% |
| ELF241018P00175000 | 2024-07-25 10:49AM EDT | 2024-10-18 | 22.00 | 16.10 | 16.50 | 0.00 | - | 5 | 21 | 58.52% |
| ELF241115P00175000 | 2024-07-23 11:04AM EDT | 2024-11-15 | 21.60 | 18.50 | 20.20 | 0.00 | - | 1 | 116 | 58.57% |
| ELF241220P00175000 | 2024-07-25 10:07AM EDT | 2024-12-20 | 28.20 | 21.80 | 22.30 | 0.00 | - | 5 | 38 | 57.23% |
| ELF250117P00175000 | 2024-07-26 10:02AM EDT | 2025-01-17 | 25.00 | 23.50 | 24.70 | -1.80 | -6.72% | 1 | 75 | 56.70% |
| ELF250221P00175000 | 2024-07-19 3:00PM EDT | 2025-02-21 | 28.60 | 26.00 | 27.40 | 0.00 | - | 3 | 6 | 56.70% |
| ELF250620P00175000 | 2024-07-24 1:20PM EDT | 2025-06-20 | 34.25 | 29.60 | 33.40 | 0.00 | - | 17 | 27 | 52.62% |
| ELF250919P00175000 | 2024-07-24 12:07PM EDT | 2025-09-19 | 38.30 | 34.70 | 36.70 | 0.00 | - | 16 | 16 | 52.27% |
| ELF251017P00175000 | 2024-07-24 3:09PM EDT | 2025-10-17 | 39.20 | 35.40 | 38.30 | 0.00 | - | 18 | 18 | 52.13% |
| ELF260116P00175000 | 2024-06-25 9:33AM EDT | 2026-01-16 | 32.50 | 43.20 | 44.80 | 0.00 | - | 10 | 11 | 56.22% |
© 2024 Yahoo. All rights reserved.