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:195.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240802C00195000 | 2024-07-26 3:14PM EDT | 2024-08-02 | 1.50 | 1.70 | 1.90 | +1.00 | +200.00% | 100 | 80 | 57.84% |
| ELF240809C00195000 | 2024-07-26 2:20PM EDT | 2024-08-09 | 7.55 | 7.80 | 8.20 | +2.55 | +51.00% | 23 | 89 | 89.61% |
| ELF240816C00195000 | 2024-07-26 11:28AM EDT | 2024-08-16 | 9.15 | 8.80 | 9.30 | +3.60 | +64.86% | 9 | 157 | 79.38% |
| ELF240823C00195000 | 2024-07-26 1:11PM EDT | 2024-08-23 | 9.75 | 9.80 | 10.60 | -3.10 | -24.12% | 161 | 10 | 74.59% |
| ELF240830C00195000 | 2024-07-18 10:11AM EDT | 2024-08-30 | 9.60 | 9.90 | 11.80 | 0.00 | - | 2 | 3 | 69.65% |
| ELF240920C00195000 | 2024-07-26 12:21PM EDT | 2024-09-20 | 13.80 | 13.70 | 14.40 | +5.80 | +72.50% | 12 | 172 | 66.39% |
| ELF241018C00195000 | 2024-07-26 12:33PM EDT | 2024-10-18 | 17.10 | 16.90 | 17.70 | +3.60 | +26.67% | 4 | 84 | 63.54% |
| ELF241115C00195000 | 2024-07-26 3:04PM EDT | 2024-11-15 | 20.95 | 20.40 | 22.00 | +4.75 | +29.32% | 1 | 50 | 64.68% |
| ELF241220C00195000 | 2024-07-25 10:08AM EDT | 2024-12-20 | 17.20 | 24.40 | 24.90 | 0.00 | - | 11 | 39 | 63.91% |
| ELF250117C00195000 | 2024-07-25 10:17AM EDT | 2025-01-17 | 18.90 | 25.80 | 27.80 | 0.00 | - | 2 | 165 | 62.84% |
| ELF250221C00195000 | 2024-07-22 10:19AM EDT | 2025-02-21 | 22.80 | 30.20 | 32.00 | 0.00 | - | 1 | 8 | 65.17% |
| ELF250417C00195000 | 2024-07-23 9:34AM EDT | 2025-04-17 | 29.00 | 33.60 | 35.50 | 0.00 | - | - | 4 | 63.62% |
| ELF250620C00195000 | 2024-07-09 9:43AM EDT | 2025-06-20 | 55.00 | 37.50 | 40.20 | 0.00 | - | 1 | 10 | 63.40% |
| ELF251017C00195000 | 2024-07-24 3:01PM EDT | 2025-10-17 | 40.40 | 44.00 | 47.00 | 0.00 | - | 2 | 2 | 62.77% |
| ELF251219C00195000 | 2024-07-22 9:41AM EDT | 2025-12-19 | 41.00 | 47.50 | 50.50 | 0.00 | - | 2 | 9 | 62.98% |
| ELF260116C00195000 | 2024-07-16 9:30AM EDT | 2026-01-16 | 58.00 | 48.40 | 51.60 | 0.00 | - | 1 | 42 | 62.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240802P00195000 | 2024-07-26 12:01PM EDT | 2024-08-02 | 14.50 | 13.50 | 14.40 | -10.15 | -41.18% | 12 | 39 | 57.45% |
| ELF240809P00195000 | 2024-07-25 11:11AM EDT | 2024-08-09 | 28.95 | 19.40 | 21.10 | 0.00 | - | 2 | 20 | 90.14% |
| ELF240816P00195000 | 2024-07-26 9:41AM EDT | 2024-08-16 | 25.17 | 20.40 | 21.20 | -3.59 | -12.48% | 10 | 180 | 76.86% |
| ELF240823P00195000 | 2024-07-23 11:17AM EDT | 2024-08-23 | 24.20 | 21.20 | 23.00 | 0.00 | - | 1 | 13 | 73.18% |
| ELF240830P00195000 | 2024-07-18 1:16PM EDT | 2024-08-30 | 31.20 | 22.20 | 23.80 | 0.00 | - | 2 | 9 | 69.52% |
| ELF240920P00195000 | 2024-07-26 2:14PM EDT | 2024-09-20 | 25.17 | 24.30 | 25.30 | -3.62 | -12.57% | 10 | 128 | 61.35% |
| ELF241018P00195000 | 2024-07-25 10:49AM EDT | 2024-10-18 | 35.00 | 26.70 | 28.30 | 0.00 | - | 1 | 18 | 57.87% |
| ELF241115P00195000 | 2024-07-26 10:10AM EDT | 2024-11-15 | 33.00 | 30.50 | 32.40 | -4.94 | -13.02% | 1 | 54 | 59.92% |
| ELF241220P00195000 | 2024-07-24 10:42AM EDT | 2024-12-20 | 37.10 | 32.80 | 33.30 | 0.00 | - | 6 | 356 | 55.76% |
| ELF250117P00195000 | 2024-07-19 3:52PM EDT | 2025-01-17 | 36.70 | 34.40 | 35.40 | 0.00 | - | 24 | 88 | 54.77% |
| ELF250221P00195000 | 2024-07-12 2:11PM EDT | 2025-02-21 | 26.50 | 37.10 | 38.70 | 0.00 | - | 1 | 2 | 55.43% |
| ELF250321P00195000 | 2024-07-18 1:30PM EDT | 2025-03-21 | 39.00 | 38.10 | 39.20 | -5.10 | -11.56% | 1 | 3 | 53.34% |
| ELF250620P00195000 | 2024-06-21 10:44AM EDT | 2025-06-20 | 33.55 | 44.30 | 45.90 | 0.00 | - | 1 | 33 | 54.74% |
| ELF260116P00195000 | 2024-05-01 9:55AM EDT | 2026-01-16 | 63.20 | 47.30 | 50.40 | 0.00 | - | 1 | 11 | 48.83% |
© 2024 Yahoo. All rights reserved.