e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503C00155000 | 2024-04-24 1:11PM EDT | 2024-05-03 | 19.40 | 8.50 | 9.70 | 0.00 | - | 2 | 12 | 75.49% |
| ELF240510C00155000 | 2024-04-22 3:17PM EDT | 2024-05-10 | 11.60 | 10.80 | 11.30 | 0.00 | - | - | 1 | 63.14% |
| ELF240517C00155000 | 2024-04-29 10:12AM EDT | 2024-05-17 | 25.50 | 12.30 | 13.50 | 0.00 | - | 4 | 231 | 63.09% |
| ELF240524C00155000 | 2024-04-30 2:48PM EDT | 2024-05-24 | 18.00 | 15.40 | 18.00 | -7.70 | -29.96% | 9 | 3 | 77.59% |
| ELF240531C00155000 | 2024-04-22 2:48PM EDT | 2024-05-31 | 17.14 | 17.20 | 19.50 | 0.00 | - | - | 3 | 77.48% |
| ELF240621C00155000 | 2024-04-30 9:43AM EDT | 2024-06-21 | 25.14 | 20.30 | 20.60 | -3.69 | -12.80% | 1 | 37 | 68.85% |
| ELF240719C00155000 | 2024-04-24 10:12AM EDT | 2024-07-19 | 35.96 | 21.30 | 23.40 | 0.00 | - | 11 | 19 | 62.07% |
| ELF240816C00155000 | 2024-04-29 3:01PM EDT | 2024-08-16 | 32.76 | 26.70 | 27.10 | 0.00 | - | 1 | 14 | 66.96% |
| ELF240920C00155000 | 2024-04-29 2:06PM EDT | 2024-09-20 | 34.83 | 29.10 | 29.80 | -1.12 | -3.12% | 2 | 10 | 64.79% |
| ELF241115C00155000 | 2024-03-07 3:07PM EDT | 2024-11-15 | 74.06 | 33.50 | 36.90 | 0.00 | - | 1 | 184 | 67.61% |
| ELF250117C00155000 | 2024-04-25 1:03PM EDT | 2025-01-17 | 47.80 | 37.20 | 38.40 | 0.00 | - | 1 | 33 | 63.95% |
| ELF260116C00155000 | 2024-04-29 12:24PM EDT | 2026-01-16 | 65.19 | 54.00 | 57.90 | 0.00 | - | 1 | 18 | 64.69% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503P00155000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.20 | 1.20 | 1.35 | +0.75 | +166.67% | 63 | 1,086 | 68.80% |
| ELF240510P00155000 | 2024-04-30 3:36PM EDT | 2024-05-10 | 2.86 | 3.00 | 3.20 | +1.51 | +111.85% | 10 | 52 | 58.64% |
| ELF240517P00155000 | 2024-04-30 3:41PM EDT | 2024-05-17 | 4.26 | 4.50 | 4.70 | +1.84 | +76.03% | 56 | 503 | 57.06% |
| ELF240524P00155000 | 2024-04-30 2:58PM EDT | 2024-05-24 | 8.90 | 8.90 | 9.40 | +3.17 | +55.32% | 4 | 21 | 77.47% |
| ELF240531P00155000 | 2024-04-30 11:55AM EDT | 2024-05-31 | 8.69 | 9.60 | 10.90 | +1.86 | +27.23% | 7 | 26 | 74.30% |
| ELF240621P00155000 | 2024-04-30 12:16PM EDT | 2024-06-21 | 10.67 | 11.50 | 11.80 | +3.62 | +51.35% | 6 | 121 | 63.40% |
| ELF240719P00155000 | 2024-04-29 10:36AM EDT | 2024-07-19 | 8.57 | 13.50 | 14.70 | 0.00 | - | 1 | 40 | 59.60% |
| ELF240816P00155000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 12.00 | 16.60 | 17.00 | 0.00 | - | 1 | 38 | 59.32% |
| ELF240920P00155000 | 2024-04-24 12:21PM EDT | 2024-09-20 | 14.90 | 18.50 | 18.90 | 0.00 | - | 2 | 8 | 56.46% |
| ELF241018P00155000 | 2024-04-19 1:54PM EDT | 2024-10-18 | 22.57 | 19.90 | 20.40 | 0.00 | - | 2 | 4 | 55.07% |
| ELF241115P00155000 | 2024-04-19 1:11PM EDT | 2024-11-15 | 24.66 | 22.20 | 23.70 | 0.00 | - | 1 | 82 | 57.20% |
| ELF241220P00155000 | 2024-04-30 1:49PM EDT | 2024-12-20 | 23.64 | 23.40 | 24.10 | -1.65 | -6.52% | 1 | 2 | 54.38% |
| ELF250117P00155000 | 2024-04-08 2:42PM EDT | 2025-01-17 | 24.55 | 24.60 | 25.00 | 0.00 | - | 1 | 61 | 53.41% |
| ELF260116P00155000 | 2024-02-28 3:24PM EDT | 2026-01-16 | 25.50 | 28.40 | 29.30 | 0.00 | - | - | 2 | 40.18% |
© 2024 Yahoo. All rights reserved.