e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503C00190000 | 2024-04-30 3:11PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | -0.36 | -78.26% | 42 | 110 | 84.18% |
| ELF240510C00190000 | 2024-04-30 3:39PM EDT | 2024-05-10 | 0.50 | 0.35 | 0.55 | -1.00 | -66.67% | 20 | 50 | 60.50% |
| ELF240517C00190000 | 2024-04-30 3:25PM EDT | 2024-05-17 | 1.23 | 0.60 | 1.20 | -1.50 | -54.95% | 30 | 369 | 54.74% |
| ELF240524C00190000 | 2024-04-30 2:26PM EDT | 2024-05-24 | 4.50 | 4.50 | 4.90 | -2.30 | -33.82% | 39 | 53 | 80.57% |
| ELF240531C00190000 | 2024-04-30 10:15AM EDT | 2024-05-31 | 6.80 | 4.10 | 5.40 | -4.10 | -37.61% | 2 | 12 | 71.22% |
| ELF240621C00190000 | 2024-04-30 3:45PM EDT | 2024-06-21 | 7.30 | 6.90 | 7.30 | -2.60 | -26.26% | 11 | 282 | 66.29% |
| ELF240719C00190000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 16.00 | 9.20 | 9.60 | 0.00 | - | 2 | 41 | 61.81% |
| ELF240816C00190000 | 2024-04-24 9:46AM EDT | 2024-08-16 | 20.97 | 12.90 | 13.30 | 0.00 | - | 3 | 53 | 64.28% |
| ELF240920C00190000 | 2024-04-25 3:01PM EDT | 2024-09-20 | 17.05 | 15.30 | 15.70 | -4.25 | -19.95% | 1 | 19 | 61.95% |
| ELF241018C00190000 | 2024-04-25 3:38PM EDT | 2024-10-18 | 23.45 | 16.50 | 17.60 | 0.00 | - | 6 | 11 | 60.21% |
| ELF241115C00190000 | 2024-04-26 2:09PM EDT | 2024-11-15 | 28.44 | 18.90 | 20.80 | 0.00 | - | 61 | 92 | 61.72% |
| ELF241220C00190000 | 2024-04-24 9:45AM EDT | 2024-12-20 | 31.50 | 20.90 | 22.70 | 0.00 | - | 6 | 9 | 60.69% |
| ELF250117C00190000 | 2024-04-30 2:23PM EDT | 2025-01-17 | 23.70 | 23.80 | 24.20 | -5.22 | -18.05% | 2 | 120 | 61.37% |
| ELF260116C00190000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 43.25 | 42.90 | 43.90 | -8.51 | -16.44% | 1 | 30 | 62.71% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503P00190000 | 2024-04-30 1:35PM EDT | 2024-05-03 | 26.32 | 26.40 | 27.90 | +15.32 | +139.27% | 3 | 15 | 109.38% |
| ELF240510P00190000 | 2024-04-29 10:33AM EDT | 2024-05-10 | 14.00 | 26.20 | 28.00 | 0.00 | - | 1 | 3 | 62.74% |
| ELF240517P00190000 | 2024-04-30 1:35PM EDT | 2024-05-17 | 27.07 | 26.90 | 29.20 | +6.88 | +34.08% | 3 | 47 | 66.04% |
| ELF240524P00190000 | 2024-04-29 1:22PM EDT | 2024-05-24 | 24.35 | 30.70 | 32.60 | 0.00 | - | 5 | 5 | 76.66% |
| ELF240621P00190000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 32.92 | 32.90 | 35.30 | +7.52 | +29.61% | 1 | 85 | 64.11% |
| ELF240719P00190000 | 2024-04-29 11:15AM EDT | 2024-07-19 | 26.99 | 33.50 | 35.70 | 0.00 | - | 5 | 32 | 53.57% |
| ELF240816P00190000 | 2024-04-04 9:39AM EDT | 2024-08-16 | 37.80 | 37.40 | 38.20 | 0.00 | - | 1 | 50 | 56.04% |
| ELF240920P00190000 | 2024-04-04 10:07AM EDT | 2024-09-20 | 38.40 | 39.20 | 41.40 | 0.00 | - | 2 | 2 | 55.19% |
| ELF241115P00190000 | 2024-03-20 2:15PM EDT | 2024-11-15 | 29.40 | 45.90 | 47.40 | 0.00 | - | 5 | 10 | 60.33% |
| ELF241220P00190000 | 2024-03-27 12:36PM EDT | 2024-12-20 | 30.40 | 35.70 | 36.50 | 0.00 | - | 5 | 24 | 35.39% |
| ELF250117P00190000 | 2024-04-25 12:31PM EDT | 2025-01-17 | 38.45 | 44.70 | 45.50 | 0.00 | - | 10 | 101 | 50.47% |
| ELF260116P00190000 | 2024-04-03 9:30AM EDT | 2026-01-16 | 52.38 | 56.20 | 57.40 | 0.00 | - | 2 | 6 | 46.72% |
© 2024 Yahoo. All rights reserved.