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:165.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240802C00165000 | 2024-07-26 12:29PM EDT | 2024-08-02 | 19.00 | 17.70 | 20.60 | +9.50 | +100.00% | 11 | 30 | 71.39% |
| ELF240809C00165000 | 2024-07-26 11:16AM EDT | 2024-08-09 | 20.80 | 22.80 | 24.10 | +6.40 | +44.44% | 74 | 231 | 92.81% |
| ELF240816C00165000 | 2024-07-26 12:30PM EDT | 2024-08-16 | 25.00 | 23.90 | 26.10 | +7.30 | +41.24% | 3 | 104 | 86.55% |
| ELF240823C00165000 | 2024-07-22 11:24AM EDT | 2024-08-23 | 16.48 | 24.50 | 26.00 | 0.00 | - | - | 2 | 76.43% |
| ELF240920C00165000 | 2024-07-25 3:57PM EDT | 2024-09-20 | 20.90 | 28.30 | 29.40 | 0.00 | - | 64 | 116 | 68.70% |
| ELF241018C00165000 | 2024-07-19 11:03AM EDT | 2024-10-18 | 27.80 | 31.10 | 32.20 | 0.00 | - | 1 | 19 | 65.15% |
| ELF241115C00165000 | 2024-07-26 11:07AM EDT | 2024-11-15 | 33.90 | 34.40 | 36.40 | +5.50 | +19.37% | 1 | 378 | 66.80% |
| ELF241220C00165000 | 2024-07-25 3:21PM EDT | 2024-12-20 | 30.51 | 37.20 | 39.10 | 0.00 | - | 9 | 14 | 64.90% |
| ELF250117C00165000 | 2024-07-26 10:13AM EDT | 2025-01-17 | 37.92 | 40.30 | 42.30 | +2.82 | +8.03% | 2 | 136 | 66.39% |
| ELF250221C00165000 | 2024-07-03 11:19AM EDT | 2025-02-21 | 59.00 | 43.50 | 45.40 | 0.00 | - | - | 1 | 66.92% |
| ELF250620C00165000 | 2024-07-17 12:35PM EDT | 2025-06-20 | 46.17 | 51.10 | 52.50 | 0.00 | - | 2 | 7 | 65.28% |
| ELF251219C00165000 | 2024-07-22 1:27PM EDT | 2025-12-19 | 54.00 | 59.70 | 63.40 | 0.00 | - | - | 4 | 65.16% |
| ELF260116C00165000 | 2024-07-22 12:40PM EDT | 2026-01-16 | 54.00 | 60.50 | 63.60 | 0.00 | - | 1 | 34 | 64.09% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240802P00165000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.78 | 0.70 | 0.85 | -2.88 | -78.69% | 43 | 201 | 60.45% |
| ELF240809P00165000 | 2024-07-26 3:29PM EDT | 2024-08-09 | 5.70 | 5.10 | 5.60 | -3.88 | -40.50% | 128 | 66 | 90.38% |
| ELF240816P00165000 | 2024-07-26 1:43PM EDT | 2024-08-16 | 6.60 | 6.00 | 6.40 | -4.02 | -37.85% | 20 | 285 | 79.80% |
| ELF240823P00165000 | 2024-07-25 10:53AM EDT | 2024-08-23 | 8.90 | 6.60 | 7.20 | -3.06 | -25.59% | 1 | 17 | 73.30% |
| ELF240830P00165000 | 2024-07-25 3:35PM EDT | 2024-08-30 | 11.72 | 7.50 | 8.50 | 0.00 | - | 32 | 42 | 71.36% |
| ELF240920P00165000 | 2024-07-26 2:11PM EDT | 2024-09-20 | 9.60 | 9.30 | 10.00 | -4.60 | -32.39% | 4 | 97 | 63.16% |
| ELF241018P00165000 | 2024-07-26 2:01PM EDT | 2024-10-18 | 12.15 | 11.70 | 12.80 | -0.37 | -2.96% | 256 | 38 | 60.07% |
| ELF241115P00165000 | 2024-07-23 11:00AM EDT | 2024-11-15 | 16.70 | 14.00 | 16.60 | 0.00 | - | 25 | 54 | 60.51% |
| ELF241220P00165000 | 2024-07-25 11:09AM EDT | 2024-12-20 | 21.90 | 17.20 | 18.00 | 0.00 | - | 5 | 34 | 58.37% |
| ELF250117P00165000 | 2024-07-22 12:05PM EDT | 2025-01-17 | 23.90 | 18.80 | 20.50 | 0.00 | - | 20 | 118 | 58.00% |
| ELF250221P00165000 | 2024-07-24 12:01PM EDT | 2025-02-21 | 24.20 | 21.30 | 22.90 | 0.00 | - | 7 | 8 | 57.86% |
| ELF250321P00165000 | 2024-07-24 1:33PM EDT | 2025-03-21 | 25.00 | 22.30 | 22.90 | 0.00 | - | 18 | 25 | 55.29% |
| ELF250620P00165000 | 2024-07-22 12:20PM EDT | 2025-06-20 | 31.08 | 25.40 | 28.70 | 0.00 | - | 1 | 10 | 54.16% |
| ELF250919P00165000 | 2024-07-24 12:12PM EDT | 2025-09-19 | 32.90 | 29.90 | 31.60 | 0.00 | - | 26 | 26 | 53.20% |
| ELF251219P00165000 | 2024-07-24 2:52PM EDT | 2025-12-19 | 36.30 | 32.30 | 35.70 | 0.00 | - | 12 | 13 | 52.44% |
| ELF260116P00165000 | 2024-07-16 9:32AM EDT | 2026-01-16 | 31.00 | 33.60 | 34.80 | 0.00 | - | 1 | 37 | 51.31% |
© 2024 Yahoo. All rights reserved.