Canada markets closed

e.l.f. Beauty, Inc. (ELF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
205.91-3.32 (-1.59%)
At close: 04:00PM EDT
207.40 +1.49 (+0.72%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:195.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240628C001950002024-06-21 3:52PM EDT2024-06-2812.6012.1013.10-3.40-21.25%615258.89%
ELF240705C001950002024-06-20 1:53PM EDT2024-07-0515.2813.7014.500.00-13351.07%
ELF240712C001950002024-06-21 9:57AM EDT2024-07-1214.9815.3016.20-4.02-21.16%11150.98%
ELF240719C001950002024-06-21 9:39AM EDT2024-07-1917.1517.0017.40-2.74-13.78%631651.05%
ELF240726C001950002024-06-18 2:27PM EDT2024-07-2622.9016.5019.500.00-61855.55%
ELF240816C001950002024-06-21 3:07PM EDT2024-08-1623.4024.6025.10-2.10-8.24%810061.58%
ELF240920C001950002024-06-20 11:56AM EDT2024-09-2033.2028.9029.500.00-110459.33%
ELF241018C001950002024-06-21 3:50PM EDT2024-10-1831.7031.9033.00-2.10-6.21%510359.12%
ELF241115C001950002024-06-13 3:55PM EDT2024-11-1533.5036.4037.100.00-1661.88%
ELF241220C001950002024-06-21 1:34PM EDT2024-12-2038.9739.0039.70+7.50+23.83%21560.31%
ELF250117C001950002024-06-18 11:09AM EDT2025-01-1744.0540.5042.100.00-116059.44%
ELF250221C001950002024-06-20 10:37AM EDT2025-02-2150.2044.8045.50+50.20--161.10%
ELF250620C001950002024-06-21 9:56AM EDT2025-06-2053.6753.4054.50-3.48-6.09%11061.60%
ELF260116C001950002024-06-03 10:13AM EDT2026-01-1662.5064.4067.200.00-14161.62%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELF240628P001950002024-06-21 3:54PM EDT2024-06-281.601.551.85-0.25-13.51%7611459.03%
ELF240705P001950002024-06-21 1:59PM EDT2024-07-053.352.653.00+0.45+15.52%21649.50%
ELF240712P001950002024-06-21 3:13PM EDT2024-07-124.894.104.40+0.19+4.04%112148.27%
ELF240719P001950002024-06-21 3:36PM EDT2024-07-195.725.305.70+0.81+16.50%1814448.05%
ELF240726P001950002024-06-21 10:27AM EDT2024-07-266.506.507.00+0.50+8.33%17948.51%
ELF240802P001950002024-06-21 3:46PM EDT2024-08-028.967.507.90+8.96-15347.71%
ELF240816P001950002024-06-21 3:46PM EDT2024-08-1612.6412.2012.50+0.94+8.03%106156.24%
ELF240920P001950002024-06-18 11:47AM EDT2024-09-2014.2915.4015.700.00-310852.19%
ELF241018P001950002024-06-21 2:49PM EDT2024-10-1818.5317.5018.00+1.73+10.30%1850.53%
ELF241115P001950002024-06-21 3:22PM EDT2024-11-1522.1021.4021.90-10.30-31.79%2353.35%
ELF241220P001950002024-06-21 11:46AM EDT2024-12-2023.2023.1023.70+0.80+3.57%3001551.08%
ELF250117P001950002024-05-24 10:24AM EDT2025-01-1730.3024.3025.200.00-216450.59%
ELF250620P001950002024-06-21 10:44AM EDT2025-06-2033.5533.2034.20+1.65+5.17%13350.03%
ELF260116P001950002024-05-01 9:55AM EDT2026-01-1663.2047.3050.400.00-11155.18%