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:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240517C00140000 | 2024-05-01 2:29PM EDT | 2024-05-17 | 21.71 | 20.70 | 21.90 | 0.00 | - | 3 | 113 | 61.18% |
| ELF240524C00140000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 24.10 | 24.60 | 25.40 | -1.30 | -5.12% | 5 | 57 | 86.89% |
| ELF240531C00140000 | 2024-04-11 11:59AM EDT | 2024-05-31 | 34.83 | 25.30 | 27.50 | 0.00 | - | - | 1 | 85.46% |
| ELF240621C00140000 | 2024-05-02 11:43AM EDT | 2024-06-21 | 30.42 | 26.10 | 28.90 | +3.32 | +12.25% | 1 | 23 | 70.47% |
| ELF240719C00140000 | 2024-04-09 11:19AM EDT | 2024-07-19 | 40.00 | 29.70 | 30.70 | 0.00 | - | 1 | 4 | 67.35% |
| ELF240816C00140000 | 2024-04-25 2:54PM EDT | 2024-08-16 | 45.30 | 32.10 | 33.70 | 0.00 | - | 1 | 2 | 66.94% |
| ELF240920C00140000 | 2024-03-20 11:56AM EDT | 2024-09-20 | 66.12 | 33.10 | 34.80 | 0.00 | - | 3 | 2 | 61.05% |
| ELF241018C00140000 | 2024-03-15 3:26PM EDT | 2024-10-18 | 72.70 | 40.70 | 43.20 | 0.00 | - | - | 3 | 76.93% |
| ELF241115C00140000 | 2024-04-29 12:14PM EDT | 2024-11-15 | 52.40 | 38.40 | 40.60 | 0.00 | - | 1 | 31 | 65.23% |
| ELF250117C00140000 | 2024-04-25 2:20PM EDT | 2025-01-17 | 57.20 | 43.40 | 44.00 | 0.00 | - | 2 | 62 | 65.68% |
| ELF260116C00140000 | 2024-05-01 1:16PM EDT | 2026-01-16 | 58.24 | 59.70 | 62.10 | 0.00 | - | 3 | 98 | 66.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240510P00140000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.20 | -0.15 | -46.87% | 29 | 188 | 54.79% |
| ELF240517P00140000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.80 | 0.75 | 0.85 | -0.23 | -22.33% | 28 | 353 | 54.61% |
| ELF240524P00140000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 4.70 | 3.50 | 4.50 | 0.00 | - | 3 | 53 | 79.14% |
| ELF240531P00140000 | 2024-05-03 10:25AM EDT | 2024-05-31 | 4.81 | 4.80 | 5.20 | -0.39 | -7.50% | 2 | 32 | 76.15% |
| ELF240621P00140000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 6.70 | 6.50 | 6.80 | -0.16 | -2.33% | 18 | 208 | 66.60% |
| ELF240719P00140000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 8.20 | 8.00 | 8.30 | -1.78 | -17.84% | 3 | 28 | 59.45% |
| ELF240816P00140000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 11.01 | 10.90 | 11.20 | +1.98 | +21.93% | 1 | 33 | 61.04% |
| ELF240920P00140000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 12.74 | 12.60 | 13.00 | +0.44 | +3.58% | 3 | 4 | 58.04% |
| ELF241018P00140000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 15.25 | 13.90 | 14.30 | 0.00 | - | 1 | 47 | 56.47% |
| ELF241115P00140000 | 2024-04-30 3:30PM EDT | 2024-11-15 | 15.60 | 15.10 | 17.20 | 0.00 | - | 25 | 128 | 57.34% |
| ELF250117P00140000 | 2024-05-01 2:15PM EDT | 2025-01-17 | 19.19 | 18.30 | 18.70 | 0.00 | - | 8 | 77 | 54.90% |
| ELF260116P00140000 | 2024-04-24 1:06PM EDT | 2026-01-16 | 26.27 | 29.20 | 32.00 | 0.00 | - | 1 | 31 | 52.04% |
© 2024 Yahoo. All rights reserved.