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:180.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240802C00180000 | 2024-07-26 3:04PM EDT | 2024-08-02 | 7.40 | 7.20 | 7.50 | +4.65 | +169.09% | 115 | 103 | 58.20% |
| ELF240809C00180000 | 2024-07-26 2:58PM EDT | 2024-08-09 | 14.00 | 14.00 | 14.60 | +4.90 | +53.85% | 14 | 41 | 90.71% |
| ELF240816C00180000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 15.41 | 15.20 | 15.70 | +5.64 | +57.73% | 48 | 390 | 80.74% |
| ELF240823C00180000 | 2024-07-26 10:20AM EDT | 2024-08-23 | 14.67 | 16.20 | 17.00 | +5.87 | +66.70% | 5 | 7 | 75.71% |
| ELF240830C00180000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 17.90 | 17.60 | 18.10 | +3.70 | +26.06% | 4 | 52 | 73.34% |
| ELF240920C00180000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 20.50 | 20.20 | 20.70 | +6.30 | +44.37% | 5 | 261 | 67.24% |
| ELF241018C00180000 | 2024-07-26 12:05PM EDT | 2024-10-18 | 23.20 | 23.40 | 23.80 | +6.50 | +38.92% | 5 | 90 | 64.08% |
| ELF241115C00180000 | 2024-07-25 10:31AM EDT | 2024-11-15 | 26.80 | 27.40 | 28.40 | +6.02 | +28.97% | 2 | 171 | 66.38% |
| ELF241220C00180000 | 2024-07-26 3:18PM EDT | 2024-12-20 | 30.00 | 30.50 | 31.30 | +7.60 | +33.93% | 2 | 11 | 64.61% |
| ELF250117C00180000 | 2024-07-25 11:02AM EDT | 2025-01-17 | 25.90 | 32.40 | 34.10 | 0.00 | - | 5 | 261 | 64.01% |
| ELF250221C00180000 | 2024-07-18 9:41AM EDT | 2025-02-21 | 33.50 | 36.10 | 38.00 | 0.00 | - | 1 | 1 | 65.55% |
| ELF250620C00180000 | 2024-07-25 11:03AM EDT | 2025-06-20 | 37.01 | 43.20 | 45.40 | 0.00 | - | 4 | 13 | 63.33% |
| ELF250919C00180000 | 2024-06-11 3:56PM EDT | 2025-09-19 | 55.41 | 67.80 | 70.20 | 0.00 | - | 3 | 4 | 90.47% |
| ELF251017C00180000 | 2024-07-22 9:36AM EDT | 2025-10-17 | 44.02 | 49.90 | 52.50 | 0.00 | - | 1 | 1 | 63.35% |
| ELF260116C00180000 | 2024-07-16 1:46PM EDT | 2026-01-16 | 59.50 | 54.00 | 56.80 | 0.00 | - | 1 | 56 | 62.86% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240802P00180000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 4.20 | 4.20 | 4.60 | -7.71 | -64.74% | 99 | 318 | 56.89% |
| ELF240809P00180000 | 2024-07-26 2:13PM EDT | 2024-08-09 | 11.16 | 10.90 | 11.80 | -7.29 | -39.51% | 4 | 862 | 89.80% |
| ELF240816P00180000 | 2024-07-26 2:43PM EDT | 2024-08-16 | 12.43 | 12.00 | 12.40 | -6.37 | -33.88% | 60 | 207 | 78.25% |
| ELF240823P00180000 | 2024-07-25 3:33PM EDT | 2024-08-23 | 15.86 | 12.50 | 13.90 | -3.12 | -16.44% | 1 | 31 | 72.80% |
| ELF240830P00180000 | 2024-07-18 9:45AM EDT | 2024-08-30 | 14.20 | 13.50 | 15.10 | -3.66 | -20.49% | 1 | 11 | 70.06% |
| ELF240920P00180000 | 2024-07-26 12:27PM EDT | 2024-09-20 | 16.25 | 16.00 | 16.40 | -6.05 | -27.13% | 17 | 131 | 62.15% |
| ELF241018P00180000 | 2024-07-25 12:17PM EDT | 2024-10-18 | 20.50 | 18.50 | 18.90 | -3.10 | -13.14% | 5 | 97 | 58.03% |
| ELF241115P00180000 | 2024-07-24 12:14PM EDT | 2024-11-15 | 25.30 | 22.20 | 22.90 | 0.00 | - | 2 | 108 | 59.99% |
| ELF241220P00180000 | 2024-07-25 10:15AM EDT | 2024-12-20 | 31.85 | 24.30 | 25.00 | 0.00 | - | 3 | 58 | 57.01% |
| ELF250117P00180000 | 2024-07-23 11:13AM EDT | 2025-01-17 | 27.20 | 26.00 | 27.60 | 0.00 | - | 15 | 334 | 56.62% |
| ELF250221P00180000 | 2024-07-18 1:16PM EDT | 2025-02-21 | 33.90 | 28.70 | 30.20 | 0.00 | - | 3 | 13 | 56.62% |
| ELF250620P00180000 | 2024-07-01 9:44AM EDT | 2025-06-20 | 24.20 | 33.30 | 35.90 | 0.00 | - | 1 | 1 | 52.95% |
| ELF250919P00180000 | 2024-07-24 12:12PM EDT | 2025-09-19 | 41.00 | 36.60 | 39.70 | 0.00 | - | 22 | 22 | 51.61% |
| ELF251017P00180000 | 2024-07-24 3:08PM EDT | 2025-10-17 | 42.00 | 37.90 | 40.60 | 0.00 | - | 25 | 25 | 51.40% |
| ELF260116P00180000 | 2024-07-24 11:11AM EDT | 2026-01-16 | 44.37 | 40.80 | 42.80 | 0.00 | - | 2 | 26 | 51.08% |
© 2024 Yahoo. All rights reserved.