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:155.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524C00155000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 10.31 | 10.30 | 10.80 | -0.93 | -8.14% | 211 | 281 | 182.35% |
| ELF240531C00155000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 11.50 | 11.40 | 11.90 | -1.20 | -9.45% | 21 | 26 | 110.64% |
| ELF240607C00155000 | 2024-05-22 10:26AM EDT | 2024-06-07 | 13.91 | 11.90 | 12.90 | -0.09 | -0.64% | 3 | 11 | 90.50% |
| ELF240614C00155000 | 2024-05-22 3:57PM EDT | 2024-06-14 | 13.34 | 12.80 | 13.70 | -1.06 | -7.36% | 66 | 29 | 81.54% |
| ELF240621C00155000 | 2024-05-22 3:15PM EDT | 2024-06-21 | 13.91 | 13.80 | 14.30 | -1.09 | -6.86% | 28 | 61 | 76.20% |
| ELF240628C00155000 | 2024-05-22 2:40PM EDT | 2024-06-28 | 15.15 | 14.20 | 15.50 | +0.30 | +2.02% | 1 | 2 | 72.85% |
| ELF240719C00155000 | 2024-05-22 2:50PM EDT | 2024-07-19 | 17.54 | 16.80 | 17.10 | +0.14 | +0.80% | 9 | 46 | 66.97% |
| ELF240816C00155000 | 2024-05-22 3:17PM EDT | 2024-08-16 | 21.45 | 20.80 | 21.20 | -0.80 | -3.54% | 6 | 21 | 68.69% |
| ELF240920C00155000 | 2024-05-22 12:31PM EDT | 2024-09-20 | 25.70 | 23.20 | 25.10 | +0.90 | +3.63% | 2 | 14 | 66.94% |
| ELF241018C00155000 | 2024-05-22 11:32AM EDT | 2024-10-18 | 27.70 | 23.80 | 26.40 | +1.00 | +3.75% | 1 | 4 | 62.81% |
| ELF241115C00155000 | 2024-05-22 12:39PM EDT | 2024-11-15 | 30.70 | 26.90 | 30.50 | +0.50 | +1.66% | 10 | 184 | 66.17% |
| ELF250117C00155000 | 2024-05-20 2:30PM EDT | 2025-01-17 | 31.02 | 31.70 | 33.60 | 0.00 | - | 28 | 56 | 64.96% |
| ELF250620C00155000 | 2024-05-01 11:44AM EDT | 2025-06-20 | 42.40 | 39.90 | 42.90 | 0.00 | - | - | 14 | 64.94% |
| ELF260116C00155000 | 2024-05-22 2:00PM EDT | 2026-01-16 | 51.50 | 48.70 | 51.90 | -0.60 | -1.15% | 6 | 26 | 64.45% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524P00155000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 9.90 | 9.60 | 10.00 | +1.78 | +21.92% | 232 | 477 | 180.22% |
| ELF240531P00155000 | 2024-05-22 3:52PM EDT | 2024-05-31 | 10.65 | 10.50 | 11.00 | +0.95 | +9.79% | 74 | 92 | 108.01% |
| ELF240607P00155000 | 2024-05-22 11:18AM EDT | 2024-06-07 | 10.18 | 10.90 | 11.90 | +0.16 | +1.60% | 1 | 73 | 87.72% |
| ELF240614P00155000 | 2024-05-22 3:38PM EDT | 2024-06-14 | 11.60 | 11.70 | 12.60 | +0.60 | +5.61% | 80 | 21 | 78.58% |
| ELF240621P00155000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 12.83 | 12.40 | 13.00 | +1.23 | +10.60% | 45 | 494 | 72.20% |
| ELF240628P00155000 | 2024-05-22 2:40PM EDT | 2024-06-28 | 13.05 | 13.30 | 13.90 | +0.05 | +0.38% | 1 | 11 | 69.74% |
| ELF240719P00155000 | 2024-05-22 2:58PM EDT | 2024-07-19 | 14.79 | 14.70 | 15.30 | +0.79 | +5.64% | 12 | 198 | 61.63% |
| ELF240816P00155000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 18.54 | 18.20 | 18.80 | -0.61 | -3.19% | 1 | 50 | 62.44% |
| ELF240920P00155000 | 2024-05-22 3:49PM EDT | 2024-09-20 | 20.00 | 20.10 | 20.70 | -1.30 | -6.10% | 2 | 14 | 58.10% |
| ELF241018P00155000 | 2024-05-22 3:38PM EDT | 2024-10-18 | 21.10 | 21.60 | 22.20 | -1.40 | -6.22% | 1 | 12 | 56.24% |
| ELF241115P00155000 | 2024-05-21 1:18PM EDT | 2024-11-15 | 23.50 | 23.80 | 24.90 | 0.00 | - | 1 | 83 | 57.39% |
| ELF241220P00155000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 25.30 | 23.40 | 26.20 | 0.00 | - | 1 | 3 | 53.44% |
| ELF250117P00155000 | 2024-05-22 3:00PM EDT | 2025-01-17 | 26.40 | 25.10 | 27.60 | -1.10 | -4.00% | 2 | 63 | 53.39% |
| ELF250620P00155000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 30.40 | 31.00 | 33.30 | 0.00 | - | - | 2 | 50.97% |
| ELF260116P00155000 | 2024-05-15 11:47AM EDT | 2026-01-16 | 34.90 | 36.80 | 38.80 | 0.00 | - | 2 | 7 | 49.90% |
© 2024 Yahoo. All rights reserved.