e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524C00155000 | 2024-05-17 2:34PM EDT | 2024-05-24 | 12.80 | 12.70 | 13.10 | -3.10 | -19.50% | 9 | 89 | 138.53% |
| ELF240531C00155000 | 2024-05-10 10:56AM EDT | 2024-05-31 | 13.90 | 12.20 | 14.10 | -5.10 | -26.84% | 5 | 3 | 96.25% |
| ELF240607C00155000 | 2024-05-17 3:19PM EDT | 2024-06-07 | 15.00 | 14.50 | 15.10 | -3.66 | -19.61% | 2 | 2 | 89.00% |
| ELF240621C00155000 | 2024-05-17 1:48PM EDT | 2024-06-21 | 16.50 | 16.20 | 16.60 | -3.54 | -17.66% | 1 | 59 | 76.73% |
| ELF240719C00155000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 19.30 | 19.00 | 19.40 | -3.39 | -14.94% | 15 | 24 | 67.82% |
| ELF240816C00155000 | 2024-05-17 1:22PM EDT | 2024-08-16 | 23.00 | 23.10 | 23.60 | -9.76 | -29.79% | 2 | 14 | 69.86% |
| ELF240920C00155000 | 2024-04-30 9:42AM EDT | 2024-09-20 | 34.83 | 25.60 | 26.10 | 0.00 | - | 2 | 9 | 66.24% |
| ELF241115C00155000 | 2024-03-07 3:07PM EDT | 2024-11-15 | 74.06 | 33.50 | 36.90 | 0.00 | - | 1 | 184 | 76.89% |
| ELF250117C00155000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 34.20 | 34.00 | 34.70 | -3.40 | -9.04% | 1 | 49 | 64.50% |
| ELF250620C00155000 | 2024-05-01 11:44AM EDT | 2025-06-20 | 42.40 | 42.50 | 43.80 | 0.00 | - | - | 14 | 64.61% |
| ELF260116C00155000 | 2024-04-29 12:24PM EDT | 2026-01-16 | 52.40 | 50.20 | 52.70 | -12.79 | -19.62% | 5 | 18 | 63.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524P00155000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 9.50 | 9.20 | 9.40 | +2.35 | +32.87% | 86 | 301 | 136.65% |
| ELF240531P00155000 | 2024-05-17 1:58PM EDT | 2024-05-31 | 10.03 | 10.00 | 10.40 | +1.43 | +16.63% | 4 | 58 | 100.54% |
| ELF240607P00155000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 11.24 | 10.80 | 11.20 | +0.51 | +4.75% | 1 | 68 | 86.58% |
| ELF240614P00155000 | 2024-05-17 11:42AM EDT | 2024-06-14 | 11.44 | 11.40 | 11.90 | +2.94 | +34.59% | 3 | 11 | 78.39% |
| ELF240621P00155000 | 2024-05-17 1:24PM EDT | 2024-06-21 | 12.32 | 12.00 | 12.40 | +1.69 | +15.90% | 14 | 306 | 72.77% |
| ELF240628P00155000 | 2024-05-17 3:13PM EDT | 2024-06-28 | 13.00 | 12.30 | 13.50 | +3.60 | +38.30% | 5 | 6 | 69.64% |
| ELF240719P00155000 | 2024-05-17 1:29PM EDT | 2024-07-19 | 14.50 | 14.30 | 14.70 | +2.90 | +25.00% | 2 | 195 | 62.92% |
| ELF240816P00155000 | 2024-05-14 10:36AM EDT | 2024-08-16 | 17.30 | 17.70 | 18.10 | 0.00 | - | 10 | 49 | 63.32% |
| ELF240920P00155000 | 2024-05-09 2:49PM EDT | 2024-09-20 | 16.15 | 19.50 | 20.00 | 0.00 | - | 1 | 9 | 58.87% |
| ELF241018P00155000 | 2024-05-17 1:51PM EDT | 2024-10-18 | 21.30 | 20.90 | 23.10 | +1.90 | +9.79% | 4 | 6 | 58.87% |
| ELF241115P00155000 | 2024-05-15 3:39PM EDT | 2024-11-15 | 20.20 | 23.30 | 23.80 | 0.00 | - | 1 | 83 | 57.73% |
| ELF241220P00155000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 25.30 | 22.80 | 25.10 | 0.00 | - | 1 | 3 | 53.70% |
| ELF250117P00155000 | 2024-04-08 2:42PM EDT | 2025-01-17 | 24.55 | 24.40 | 24.90 | 0.00 | - | 1 | 61 | 51.92% |
| ELF260116P00155000 | 2024-05-15 11:47AM EDT | 2026-01-16 | 34.90 | 36.80 | 39.10 | 0.00 | - | 2 | 7 | 50.01% |
© 2024 Yahoo. All rights reserved.