e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240517C00175000 | 2024-05-15 1:21PM EDT | 2024-05-17 | 0.92 | 0.80 | 1.00 | +0.52 | +130.00% | 53 | 719 | 48.68% |
| ELF240524C00175000 | 2024-05-15 1:26PM EDT | 2024-05-24 | 9.90 | 9.60 | 10.10 | +2.89 | +41.23% | 15 | 94 | 109.99% |
| ELF240531C00175000 | 2024-05-15 12:13PM EDT | 2024-05-31 | 10.20 | 10.60 | 11.00 | +2.38 | +30.43% | 7 | 50 | 90.89% |
| ELF240607C00175000 | 2024-05-15 10:48AM EDT | 2024-06-07 | 11.20 | 11.60 | 12.70 | +2.60 | +30.23% | 4 | 59 | 84.30% |
| ELF240614C00175000 | 2024-05-15 11:08AM EDT | 2024-06-14 | 12.12 | 12.60 | 13.70 | +2.64 | +27.85% | 1 | 3 | 79.26% |
| ELF240621C00175000 | 2024-05-15 11:11AM EDT | 2024-06-21 | 12.91 | 13.40 | 13.60 | +2.11 | +19.54% | 8 | 283 | 73.19% |
| ELF240628C00175000 | 2024-05-14 12:40PM EDT | 2024-06-28 | 10.68 | 13.70 | 14.50 | 0.00 | - | 1 | 3 | 69.79% |
| ELF240719C00175000 | 2024-05-15 12:59PM EDT | 2024-07-19 | 16.20 | 16.10 | 16.40 | +2.70 | +20.00% | 1 | 160 | 65.11% |
| ELF240816C00175000 | 2024-05-13 2:16PM EDT | 2024-08-16 | 16.80 | 20.30 | 20.80 | 0.00 | - | 4 | 53 | 67.11% |
| ELF240920C00175000 | 2024-05-13 11:41AM EDT | 2024-09-20 | 18.91 | 23.00 | 23.40 | 0.00 | - | 12 | 45 | 63.92% |
| ELF241018C00175000 | 2024-05-10 11:20AM EDT | 2024-10-18 | 23.40 | 25.00 | 25.50 | 0.00 | - | 2 | 3 | 62.59% |
| ELF241115C00175000 | 2024-05-10 2:59PM EDT | 2024-11-15 | 25.75 | 28.20 | 28.80 | 0.00 | - | 1 | 38 | 64.49% |
| ELF241220C00175000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 27.20 | 30.50 | 31.50 | 0.00 | - | 1 | 5 | 63.97% |
| ELF250117C00175000 | 2024-05-15 10:50AM EDT | 2025-01-17 | 31.60 | 31.60 | 32.60 | +3.80 | +13.67% | 1 | 78 | 62.26% |
| ELF250620C00175000 | 2024-05-09 3:27PM EDT | 2025-06-20 | 42.10 | 41.30 | 42.20 | 0.00 | - | 1 | 1 | 62.90% |
| ELF260116C00175000 | 2024-04-30 12:19PM EDT | 2026-01-16 | 49.55 | 51.30 | 52.60 | 0.00 | - | 1 | 10 | 63.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240517P00175000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 6.52 | 6.60 | 7.20 | -6.65 | -50.49% | 10 | 315 | 53.22% |
| ELF240524P00175000 | 2024-05-15 11:50AM EDT | 2024-05-24 | 15.80 | 15.50 | 15.90 | -3.20 | -16.84% | 2 | 43 | 111.51% |
| ELF240531P00175000 | 2024-05-15 1:55PM EDT | 2024-05-31 | 16.27 | 16.20 | 17.70 | -3.23 | -16.56% | 2 | 12 | 94.13% |
| ELF240607P00175000 | 2024-05-09 12:58PM EDT | 2024-06-07 | 17.78 | 17.00 | 17.90 | 0.00 | - | 23 | 34 | 82.12% |
| ELF240614P00175000 | 2024-05-07 1:18PM EDT | 2024-06-14 | 20.75 | 17.60 | 18.80 | 0.00 | - | - | 5 | 76.06% |
| ELF240621P00175000 | 2024-05-15 11:50AM EDT | 2024-06-21 | 18.75 | 18.40 | 18.80 | -3.55 | -15.92% | 2 | 420 | 70.54% |
| ELF240719P00175000 | 2024-05-10 11:35AM EDT | 2024-07-19 | 21.60 | 20.40 | 20.90 | -1.80 | -7.69% | 1 | 57 | 60.66% |
| ELF240816P00175000 | 2024-05-06 11:27AM EDT | 2024-08-16 | 26.51 | 24.00 | 24.40 | 0.00 | - | 10 | 38 | 61.19% |
| ELF240920P00175000 | 2024-05-13 10:36AM EDT | 2024-09-20 | 27.80 | 26.00 | 26.40 | -1.60 | -5.44% | 2 | 26 | 57.23% |
| ELF241018P00175000 | 2024-05-09 12:41PM EDT | 2024-10-18 | 27.60 | 27.20 | 28.00 | 0.00 | - | 1 | 2 | 55.05% |
| ELF241115P00175000 | 2024-02-23 2:32PM EDT | 2024-11-15 | 24.10 | 19.90 | 20.40 | 0.00 | - | 101 | 101 | 35.72% |
| ELF241220P00175000 | 2024-04-29 3:49PM EDT | 2024-12-20 | 30.75 | 31.20 | 31.60 | 0.00 | - | 1 | 2 | 53.80% |
| ELF250117P00175000 | 2024-04-24 12:05PM EDT | 2025-01-17 | 30.70 | 32.30 | 32.80 | 0.00 | - | 2 | 52 | 52.76% |
| ELF260116P00175000 | 2024-04-26 11:02AM EDT | 2026-01-16 | 43.10 | 44.60 | 47.00 | 0.00 | - | 1 | 1 | 50.50% |
© 2024 Yahoo. All rights reserved.