e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503C00170000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.60 | 0.90 | 1.55 | -4.00 | -71.43% | 175 | 319 | 64.31% |
| ELF240510C00170000 | 2024-04-30 2:51PM EDT | 2024-05-10 | 3.70 | 3.40 | 3.70 | -8.94 | -70.73% | 14 | 85 | 60.38% |
| ELF240517C00170000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 5.30 | 5.00 | 5.30 | -4.20 | -44.21% | 21 | 439 | 58.45% |
| ELF240524C00170000 | 2024-04-30 3:12PM EDT | 2024-05-24 | 10.80 | 9.10 | 10.70 | -3.80 | -26.03% | 11 | 23 | 78.36% |
| ELF240531C00170000 | 2024-04-30 10:55AM EDT | 2024-05-31 | 13.16 | 9.70 | 11.30 | -2.94 | -18.26% | 1 | 4 | 72.14% |
| ELF240621C00170000 | 2024-04-29 3:23PM EDT | 2024-06-21 | 14.80 | 13.10 | 13.60 | -3.50 | -19.13% | 10 | 138 | 67.38% |
| ELF240719C00170000 | 2024-04-25 9:46AM EDT | 2024-07-19 | 23.35 | 15.80 | 16.20 | 0.00 | - | 2 | 116 | 63.06% |
| ELF240816C00170000 | 2024-04-30 11:44AM EDT | 2024-08-16 | 21.50 | 19.70 | 20.10 | -5.60 | -20.66% | 2 | 25 | 65.33% |
| ELF240920C00170000 | 2024-04-30 10:09AM EDT | 2024-09-20 | 26.70 | 22.40 | 22.80 | -6.62 | -19.87% | 1 | 35 | 63.44% |
| ELF241018C00170000 | 2024-04-29 1:12PM EDT | 2024-10-18 | 30.20 | 24.40 | 24.80 | 0.00 | - | 10 | 9 | 62.54% |
| ELF241115C00170000 | 2024-04-26 3:44PM EDT | 2024-11-15 | 37.25 | 26.80 | 28.00 | 0.00 | - | 11 | 94 | 63.87% |
| ELF241220C00170000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 41.40 | 29.50 | 30.50 | 0.00 | - | 4 | 10 | 63.97% |
| ELF250117C00170000 | 2024-04-30 1:08PM EDT | 2025-01-17 | 31.25 | 30.60 | 31.60 | -5.82 | -15.70% | 2 | 197 | 62.49% |
| ELF260116C00170000 | 2024-04-24 12:48PM EDT | 2026-01-16 | 57.90 | 48.30 | 51.00 | 0.00 | - | 2 | 102 | 63.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503P00170000 | 2024-04-30 3:53PM EDT | 2024-05-03 | 8.27 | 8.50 | 9.40 | +4.78 | +136.96% | 519 | 704 | 69.87% |
| ELF240510P00170000 | 2024-04-30 3:35PM EDT | 2024-05-10 | 10.10 | 10.50 | 10.80 | +4.44 | +78.45% | 40 | 85 | 56.63% |
| ELF240517P00170000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 11.95 | 11.90 | 13.40 | +4.88 | +69.02% | 290 | 546 | 58.67% |
| ELF240524P00170000 | 2024-04-29 3:46PM EDT | 2024-05-24 | 12.35 | 16.60 | 17.20 | 0.00 | - | 10 | 41 | 75.51% |
| ELF240531P00170000 | 2024-04-26 3:51PM EDT | 2024-05-31 | 10.53 | 16.90 | 18.30 | 0.00 | - | 2 | 16 | 70.18% |
| ELF240621P00170000 | 2024-04-26 1:23PM EDT | 2024-06-21 | 12.67 | 19.40 | 19.70 | 0.00 | - | 4 | 245 | 62.19% |
| ELF240719P00170000 | 2024-04-29 10:56AM EDT | 2024-07-19 | 15.06 | 21.30 | 21.70 | 0.00 | - | 2 | 27 | 56.57% |
| ELF240816P00170000 | 2024-04-22 12:35PM EDT | 2024-08-16 | 27.75 | 24.50 | 24.90 | 0.00 | - | 10 | 35 | 57.77% |
| ELF240920P00170000 | 2024-04-29 11:13AM EDT | 2024-09-20 | 20.90 | 26.50 | 26.90 | 0.00 | - | 1 | 10 | 55.14% |
| ELF241018P00170000 | 2024-03-25 1:21PM EDT | 2024-10-18 | 16.50 | 21.80 | 23.90 | 0.00 | - | 6 | 8 | 44.11% |
| ELF241115P00170000 | 2024-04-26 12:51PM EDT | 2024-11-15 | 25.00 | 30.10 | 30.70 | 0.00 | - | 16 | 65 | 54.49% |
| ELF241220P00170000 | 2024-04-25 10:46AM EDT | 2024-12-20 | 28.87 | 31.50 | 33.00 | +0.74 | +2.63% | 1 | 2 | 53.83% |
| ELF250117P00170000 | 2024-04-25 2:08PM EDT | 2025-01-17 | 26.87 | 32.50 | 33.10 | 0.00 | - | 5 | 43 | 51.88% |
| ELF260116P00170000 | 2024-04-22 2:30PM EDT | 2026-01-16 | 44.88 | 44.10 | 46.90 | 0.00 | - | 20 | 28 | 50.51% |
© 2024 Yahoo. All rights reserved.