e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503C00165000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 3.16 | 2.90 | 3.10 | -6.84 | -68.40% | 80 | 44 | 69.53% |
| ELF240510C00165000 | 2024-04-30 12:10PM EDT | 2024-05-10 | 6.60 | 5.30 | 5.50 | -9.93 | -60.07% | 5 | 17 | 60.69% |
| ELF240517C00165000 | 2024-04-30 3:42PM EDT | 2024-05-17 | 7.87 | 7.00 | 7.30 | -5.63 | -41.70% | 56 | 300 | 59.09% |
| ELF240524C00165000 | 2024-04-30 2:43PM EDT | 2024-05-24 | 13.20 | 11.20 | 12.80 | -10.80 | -45.00% | 13 | 24 | 78.92% |
| ELF240531C00165000 | 2024-04-30 12:47PM EDT | 2024-05-31 | 13.40 | 11.90 | 13.40 | -9.81 | -42.27% | 4 | 6 | 72.88% |
| ELF240621C00165000 | 2024-04-30 2:28PM EDT | 2024-06-21 | 15.30 | 15.30 | 15.60 | -7.28 | -32.24% | 13 | 391 | 67.72% |
| ELF240719C00165000 | 2024-04-30 1:44PM EDT | 2024-07-19 | 18.40 | 18.00 | 18.30 | -9.91 | -35.01% | 2 | 64 | 63.53% |
| ELF240816C00165000 | 2024-04-30 12:44PM EDT | 2024-08-16 | 22.50 | 21.90 | 22.30 | -10.00 | -30.77% | 10 | 42 | 65.95% |
| ELF240920C00165000 | 2024-04-30 2:50PM EDT | 2024-09-20 | 25.00 | 24.50 | 24.90 | -9.39 | -27.30% | 1 | 33 | 63.79% |
| ELF241018C00165000 | 2024-04-23 2:36PM EDT | 2024-10-18 | 34.50 | 26.10 | 27.60 | 0.00 | - | 5 | 17 | 63.25% |
| ELF241115C00165000 | 2024-04-11 2:04PM EDT | 2024-11-15 | 34.70 | 29.00 | 30.80 | 0.00 | - | 4 | 413 | 65.12% |
| ELF241220C00165000 | 2024-04-15 3:52PM EDT | 2024-12-20 | 33.48 | 30.30 | 32.20 | 0.00 | - | 1 | 5 | 62.72% |
| ELF250117C00165000 | 2024-04-30 10:01AM EDT | 2025-01-17 | 38.00 | 33.10 | 33.80 | -1.55 | -3.92% | 1 | 96 | 63.38% |
| ELF260116C00165000 | 2024-04-30 1:29PM EDT | 2026-01-16 | 52.97 | 49.50 | 52.90 | -9.53 | -15.25% | 5 | 38 | 63.01% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503P00165000 | 2024-04-30 3:18PM EDT | 2024-05-03 | 4.67 | 5.10 | 5.40 | +2.52 | +117.21% | 132 | 204 | 65.70% |
| ELF240510P00165000 | 2024-04-30 3:05PM EDT | 2024-05-10 | 7.48 | 7.40 | 7.60 | +4.33 | +137.46% | 9 | 89 | 57.23% |
| ELF240517P00165000 | 2024-04-30 3:25PM EDT | 2024-05-17 | 8.50 | 9.00 | 9.30 | +3.40 | +66.67% | 108 | 557 | 55.74% |
| ELF240524P00165000 | 2024-04-30 2:34PM EDT | 2024-05-24 | 13.40 | 13.60 | 15.70 | +5.95 | +79.87% | 2 | 18 | 80.01% |
| ELF240531P00165000 | 2024-04-29 11:23AM EDT | 2024-05-31 | 9.50 | 14.40 | 16.50 | 0.00 | - | 1 | 24 | 74.63% |
| ELF240621P00165000 | 2024-04-30 2:46PM EDT | 2024-06-21 | 15.90 | 16.50 | 16.80 | +4.35 | +37.66% | 8 | 170 | 62.54% |
| ELF240719P00165000 | 2024-04-25 3:48PM EDT | 2024-07-19 | 13.42 | 18.50 | 18.90 | 0.00 | - | 9 | 55 | 57.19% |
| ELF240816P00165000 | 2024-04-23 11:11AM EDT | 2024-08-16 | 17.80 | 21.70 | 22.10 | 0.00 | - | 1 | 34 | 58.34% |
| ELF240920P00165000 | 2024-04-15 1:31PM EDT | 2024-09-20 | 24.50 | 23.60 | 24.10 | 0.00 | - | 1 | 26 | 55.54% |
| ELF241018P00165000 | 2024-04-18 12:00PM EDT | 2024-10-18 | 23.50 | 25.10 | 25.50 | 0.00 | - | 1 | 12 | 54.09% |
| ELF241115P00165000 | 2024-03-01 4:05PM EDT | 2024-11-15 | 15.00 | 18.10 | 18.60 | 0.00 | - | 1 | 42 | 36.06% |
| ELF241220P00165000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 25.90 | 28.10 | 29.20 | 0.00 | - | 2 | 6 | 52.78% |
| ELF250117P00165000 | 2024-04-30 1:05PM EDT | 2025-01-17 | 29.70 | 29.70 | 30.20 | +5.25 | +21.47% | 2 | 79 | 52.28% |
| ELF260116P00165000 | 2024-04-30 1:29PM EDT | 2026-01-16 | 41.05 | 41.40 | 42.20 | -2.42 | -5.57% | 5 | 36 | 48.70% |
© 2024 Yahoo. All rights reserved.