e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240531C00140000 | 2024-05-23 12:56PM EDT | 2024-05-31 | 49.80 | 49.80 | 53.10 | 0.00 | - | 4 | 5 | 103.13% |
| ELF240607C00140000 | 2024-05-23 12:43PM EDT | 2024-06-07 | 50.00 | 49.80 | 53.40 | 0.00 | - | - | 5 | 83.79% |
| ELF240614C00140000 | 2024-05-20 10:53AM EDT | 2024-06-14 | 21.90 | 50.00 | 53.80 | 0.00 | - | 1 | 1 | 78.56% |
| ELF240621C00140000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 51.60 | 50.50 | 53.70 | +13.56 | +35.65% | 3 | 21 | 71.92% |
| ELF240628C00140000 | 2024-05-23 2:43PM EDT | 2024-06-28 | 43.46 | 50.50 | 54.30 | 0.00 | - | - | 2 | 69.09% |
| ELF240719C00140000 | 2024-04-09 11:19AM EDT | 2024-07-19 | 40.00 | 36.60 | 38.00 | 0.00 | - | 1 | 4 | 0.00% |
| ELF240816C00140000 | 2024-05-23 10:01AM EDT | 2024-08-16 | 45.50 | 54.90 | 57.60 | 0.00 | - | 1 | 15 | 69.13% |
| ELF240920C00140000 | 2024-05-20 11:24AM EDT | 2024-09-20 | 32.50 | 57.60 | 59.00 | 0.00 | - | 3 | 5 | 66.25% |
| ELF241018C00140000 | 2024-05-20 11:00AM EDT | 2024-10-18 | 34.50 | 58.90 | 61.00 | 0.00 | - | 2 | 5 | 65.12% |
| ELF241115C00140000 | 2024-05-20 11:03AM EDT | 2024-11-15 | 37.50 | 61.30 | 63.80 | 0.00 | - | 3 | 35 | 67.28% |
| ELF250117C00140000 | 2024-05-24 1:36PM EDT | 2025-01-17 | 66.30 | 65.10 | 67.10 | +3.00 | +4.74% | 6 | 61 | 66.11% |
| ELF250620C00140000 | 2024-05-20 2:30PM EDT | 2025-06-20 | 46.20 | 73.00 | 76.30 | 0.00 | - | 1 | 1 | 66.59% |
| ELF260116C00140000 | 2024-05-23 10:55AM EDT | 2026-01-16 | 78.00 | 82.40 | 85.50 | 0.00 | - | 3 | 89 | 66.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240531P00140000 | 2024-05-24 9:55AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 49 | 101.56% |
| ELF240607P00140000 | 2024-05-24 11:27AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.20 | -0.04 | -26.67% | 3 | 23 | 77.15% |
| ELF240614P00140000 | 2024-05-24 9:49AM EDT | 2024-06-14 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 32 | 64.84% |
| ELF240621P00140000 | 2024-05-24 1:44PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.20 | -0.22 | -55.00% | 37 | 350 | 56.74% |
| ELF240628P00140000 | 2024-05-24 10:20AM EDT | 2024-06-28 | 0.05 | 0.20 | 0.65 | -0.57 | -91.94% | 1 | 12 | 58.30% |
| ELF240719P00140000 | 2024-05-24 2:09PM EDT | 2024-07-19 | 0.87 | 0.65 | 0.95 | -0.66 | -43.14% | 4 | 125 | 51.66% |
| ELF240816P00140000 | 2024-05-24 12:51PM EDT | 2024-08-16 | 2.50 | 2.10 | 4.50 | -1.36 | -35.23% | 9 | 61 | 60.75% |
| ELF240920P00140000 | 2024-05-24 1:14PM EDT | 2024-09-20 | 3.95 | 4.00 | 4.50 | -1.38 | -25.89% | 9 | 13 | 55.33% |
| ELF241018P00140000 | 2024-05-23 10:22AM EDT | 2024-10-18 | 8.20 | 5.20 | 5.70 | 0.00 | - | 1 | 253 | 54.36% |
| ELF241115P00140000 | 2024-05-23 3:10PM EDT | 2024-11-15 | 9.40 | 7.20 | 7.70 | 0.00 | - | 4 | 128 | 56.31% |
| ELF241220P00140000 | 2024-05-24 10:20AM EDT | 2024-12-20 | 8.09 | 8.30 | 8.80 | -9.62 | -54.32% | 5 | 397 | 54.45% |
| ELF250117P00140000 | 2024-05-24 11:35AM EDT | 2025-01-17 | 9.15 | 9.30 | 9.80 | -3.07 | -25.12% | 2 | 119 | 53.68% |
| ELF250620P00140000 | 2024-05-13 1:29PM EDT | 2025-06-20 | 23.50 | 13.60 | 17.00 | 0.00 | - | 3 | 4 | 52.57% |
| ELF260116P00140000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 21.80 | 20.10 | 21.60 | 0.00 | - | 4 | 30 | 50.36% |
© 2024 Yahoo. All rights reserved.