e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503C00160000 | 2024-04-30 3:41PM EDT | 2024-05-03 | 6.30 | 5.40 | 5.60 | -10.43 | -62.34% | 32 | 64 | 70.51% |
| ELF240510C00160000 | 2024-04-30 1:51PM EDT | 2024-05-10 | 8.30 | 7.70 | 8.00 | -10.90 | -56.77% | 5 | 7 | 61.13% |
| ELF240517C00160000 | 2024-04-30 2:19PM EDT | 2024-05-17 | 9.75 | 9.50 | 9.80 | -8.00 | -45.07% | 11 | 326 | 59.99% |
| ELF240524C00160000 | 2024-04-30 11:12AM EDT | 2024-05-24 | 17.10 | 12.70 | 15.10 | -10.30 | -37.59% | 1 | 9 | 76.47% |
| ELF240531C00160000 | 2024-04-24 3:48PM EDT | 2024-05-31 | 24.84 | 14.60 | 15.80 | 0.00 | - | 1 | 5 | 74.27% |
| ELF240621C00160000 | 2024-04-30 1:38PM EDT | 2024-06-21 | 18.24 | 17.70 | 18.00 | -6.26 | -25.55% | 14 | 120 | 68.36% |
| ELF240719C00160000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 23.30 | 20.30 | 21.20 | -3.97 | -14.56% | 2 | 212 | 64.85% |
| ELF240816C00160000 | 2024-04-30 2:31PM EDT | 2024-08-16 | 24.56 | 24.00 | 24.60 | +0.66 | +2.76% | 1 | 66 | 66.11% |
| ELF240920C00160000 | 2024-04-26 10:32AM EDT | 2024-09-20 | 34.50 | 26.10 | 27.30 | 0.00 | - | 1 | 15 | 63.53% |
| ELF241115C00160000 | 2024-04-25 10:02AM EDT | 2024-11-15 | 39.14 | 31.00 | 33.10 | 0.00 | - | 4 | 252 | 65.39% |
| ELF241220C00160000 | 2024-04-24 10:38AM EDT | 2024-12-20 | 46.59 | 32.30 | 34.40 | 0.00 | - | 1 | 5 | 62.91% |
| ELF250117C00160000 | 2024-04-24 11:36AM EDT | 2025-01-17 | 46.00 | 35.00 | 36.00 | 0.00 | - | 8 | 112 | 63.53% |
| ELF260116C00160000 | 2024-04-30 3:22PM EDT | 2026-01-16 | 54.72 | 53.20 | 54.90 | -11.48 | -17.34% | 1 | 44 | 64.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503P00160000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 2.59 | 2.70 | 2.85 | +1.64 | +172.63% | 565 | 353 | 67.04% |
| ELF240510P00160000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 4.88 | 4.80 | 5.10 | +2.44 | +100.00% | 48 | 74 | 57.62% |
| ELF240517P00160000 | 2024-04-30 3:40PM EDT | 2024-05-17 | 6.30 | 6.40 | 6.70 | +2.80 | +80.00% | 567 | 1,176 | 55.85% |
| ELF240524P00160000 | 2024-04-30 2:34PM EDT | 2024-05-24 | 10.94 | 11.20 | 11.70 | +3.00 | +37.78% | 8 | 94 | 76.97% |
| ELF240531P00160000 | 2024-04-30 2:25PM EDT | 2024-05-31 | 12.00 | 11.80 | 14.00 | +3.60 | +42.86% | 1 | 22 | 75.51% |
| ELF240607P00160000 | 2024-04-29 11:28AM EDT | 2024-06-07 | 9.85 | 11.60 | 14.60 | +1.54 | +18.53% | 2 | 3 | 69.18% |
| ELF240621P00160000 | 2024-04-30 3:43PM EDT | 2024-06-21 | 13.50 | 13.90 | 14.20 | +4.20 | +45.16% | 7 | 161 | 63.09% |
| ELF240719P00160000 | 2024-04-30 12:47PM EDT | 2024-07-19 | 15.50 | 15.90 | 16.30 | +3.00 | +24.00% | 5 | 359 | 57.74% |
| ELF240816P00160000 | 2024-04-30 2:33PM EDT | 2024-08-16 | 18.80 | 19.10 | 19.40 | +3.36 | +21.76% | 3 | 162 | 58.81% |
| ELF240920P00160000 | 2024-04-22 9:35AM EDT | 2024-09-20 | 24.40 | 21.00 | 21.40 | 0.00 | - | 6 | 22 | 56.02% |
| ELF241018P00160000 | 2024-04-24 11:08AM EDT | 2024-10-18 | 17.25 | 22.40 | 22.80 | 0.00 | - | 3 | 110 | 54.47% |
| ELF241115P00160000 | 2024-04-26 12:51PM EDT | 2024-11-15 | 20.30 | 24.70 | 25.70 | 0.00 | - | 10 | 93 | 56.08% |
| ELF241220P00160000 | 2024-04-30 1:49PM EDT | 2024-12-20 | 25.77 | 26.10 | 26.60 | +3.17 | +14.03% | 2 | 5 | 54.00% |
| ELF250117P00160000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 21.80 | 27.00 | 27.60 | 0.00 | - | 20 | 83 | 52.82% |
| ELF260116P00160000 | 2024-04-30 3:22PM EDT | 2026-01-16 | 38.70 | 36.50 | 39.50 | -0.27 | -0.69% | 1 | 18 | 49.23% |
© 2024 Yahoo. All rights reserved.