e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503C00195000 | 2024-04-30 11:41AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.30 | -0.13 | -56.52% | 20 | 281 | 101.76% |
| ELF240510C00195000 | 2024-04-30 10:53AM EDT | 2024-05-10 | 0.30 | 0.20 | 0.35 | -0.80 | -72.73% | 5 | 30 | 61.91% |
| ELF240517C00195000 | 2024-04-30 3:39PM EDT | 2024-05-17 | 0.84 | 0.70 | 0.80 | -0.98 | -53.85% | 19 | 371 | 58.52% |
| ELF240524C00195000 | 2024-04-30 2:24PM EDT | 2024-05-24 | 3.62 | 3.60 | 3.90 | -1.98 | -35.36% | 1 | 59 | 80.10% |
| ELF240531C00195000 | 2024-04-29 1:14PM EDT | 2024-05-31 | 6.75 | 4.10 | 4.90 | 0.00 | - | 1 | 11 | 75.73% |
| ELF240607C00195000 | 2024-04-26 10:42AM EDT | 2024-06-07 | 6.55 | 4.70 | 5.10 | -1.65 | -20.12% | 2 | 1 | 70.84% |
| ELF240621C00195000 | 2024-04-29 10:02AM EDT | 2024-06-21 | 11.40 | 5.80 | 6.20 | 0.00 | - | 1 | 234 | 66.08% |
| ELF240719C00195000 | 2024-04-30 12:44PM EDT | 2024-07-19 | 8.30 | 8.00 | 8.40 | -3.00 | -26.55% | 1 | 53 | 61.68% |
| ELF240816C00195000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 18.40 | 10.40 | 11.90 | 0.00 | - | 1 | 42 | 62.24% |
| ELF240920C00195000 | 2024-04-24 3:27PM EDT | 2024-09-20 | 15.50 | 13.90 | 14.20 | -5.30 | -25.48% | 1 | 35 | 61.62% |
| ELF241018C00195000 | 2024-04-23 3:08PM EDT | 2024-10-18 | 21.42 | 15.60 | 16.00 | 0.00 | - | 1 | 9 | 60.43% |
| ELF241115C00195000 | 2024-04-05 12:59PM EDT | 2024-11-15 | 21.70 | 18.60 | 19.20 | 0.00 | - | 1 | 3 | 62.62% |
| ELF241220C00195000 | 2024-04-22 10:40AM EDT | 2024-12-20 | 18.12 | 20.70 | 21.50 | 0.00 | - | 1 | 14 | 62.02% |
| ELF250117C00195000 | 2024-04-30 10:49AM EDT | 2025-01-17 | 24.88 | 21.30 | 22.70 | -4.12 | -14.21% | 8 | 142 | 60.26% |
| ELF260116C00195000 | 2024-04-23 11:01AM EDT | 2026-01-16 | 46.75 | 41.40 | 42.20 | 0.00 | - | 1 | 34 | 62.41% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503P00195000 | 2024-04-05 2:49PM EDT | 2024-05-03 | 34.50 | 30.80 | 34.00 | 0.00 | - | 1 | 2 | 167.97% |
| ELF240517P00195000 | 2024-04-29 12:14PM EDT | 2024-05-17 | 21.55 | 31.80 | 34.10 | 0.00 | - | 4 | 168 | 52.98% |
| ELF240524P00195000 | 2024-04-30 10:26AM EDT | 2024-05-24 | 30.27 | 34.80 | 37.30 | -11.55 | -27.62% | 1 | 1 | 78.71% |
| ELF240621P00195000 | 2024-04-04 1:19PM EDT | 2024-06-21 | 37.10 | 36.80 | 38.90 | 0.00 | - | 4 | 47 | 63.01% |
| ELF240719P00195000 | 2024-04-25 9:56AM EDT | 2024-07-19 | 31.00 | 37.50 | 39.80 | 0.00 | - | 1 | 51 | 54.00% |
| ELF240816P00195000 | 2024-04-18 11:01AM EDT | 2024-08-16 | 38.75 | 41.00 | 43.30 | 0.00 | - | 10 | 37 | 57.76% |
| ELF240920P00195000 | 2024-04-22 2:30PM EDT | 2024-09-20 | 43.68 | 42.60 | 44.50 | 0.00 | - | 1 | 21 | 53.93% |
| ELF241018P00195000 | 2024-04-04 12:10PM EDT | 2024-10-18 | 43.50 | 43.90 | 45.20 | 0.00 | - | 1 | 1 | 51.72% |
| ELF241220P00195000 | 2024-03-19 1:49PM EDT | 2024-12-20 | 34.70 | 43.80 | 46.40 | 0.00 | - | 7 | 7 | 47.95% |
| ELF250117P00195000 | 2024-04-19 11:30AM EDT | 2025-01-17 | 48.90 | 48.10 | 48.90 | 0.00 | - | 1 | 10 | 50.02% |
| ELF260116P00195000 | 2024-03-28 1:17PM EDT | 2026-01-16 | 47.20 | 52.40 | 53.90 | 0.00 | - | 10 | 12 | 38.34% |
© 2024 Yahoo. All rights reserved.