e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240531C00170000 | 2024-05-24 11:20AM EDT | 2024-05-31 | 25.60 | 20.60 | 23.30 | +9.58 | +59.80% | 22 | 100 | 71.44% |
| ELF240607C00170000 | 2024-05-23 3:59PM EDT | 2024-06-07 | 17.00 | 21.80 | 23.80 | 0.00 | - | 16 | 97 | 60.13% |
| ELF240614C00170000 | 2024-05-23 2:57PM EDT | 2024-06-14 | 17.20 | 23.00 | 24.50 | 0.00 | - | 6 | 18 | 57.28% |
| ELF240621C00170000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 25.00 | 22.60 | 25.10 | +7.10 | +39.66% | 34 | 308 | 58.89% |
| ELF240628C00170000 | 2024-05-24 1:42PM EDT | 2024-06-28 | 24.68 | 24.50 | 26.40 | +4.69 | +23.46% | 2 | 7 | 54.39% |
| ELF240719C00170000 | 2024-05-24 2:41PM EDT | 2024-07-19 | 27.80 | 25.70 | 28.30 | +7.58 | +37.49% | 6 | 137 | 55.18% |
| ELF240816C00170000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 32.01 | 32.70 | 33.90 | +0.12 | +0.38% | 2 | 79 | 61.34% |
| ELF240920C00170000 | 2024-05-23 2:42PM EDT | 2024-09-20 | 30.33 | 35.80 | 37.10 | 0.00 | - | 7 | 97 | 59.76% |
| ELF241018C00170000 | 2024-05-24 2:52PM EDT | 2024-10-18 | 39.14 | 37.00 | 39.60 | +2.14 | +5.78% | 2 | 45 | 58.06% |
| ELF241115C00170000 | 2024-05-17 1:05PM EDT | 2024-11-15 | 24.60 | 42.30 | 43.40 | 0.00 | - | 5 | 94 | 62.95% |
| ELF241220C00170000 | 2024-05-23 11:05AM EDT | 2024-12-20 | 41.00 | 44.50 | 45.60 | 0.00 | - | 25 | 11 | 61.71% |
| ELF250117C00170000 | 2024-05-24 9:50AM EDT | 2025-01-17 | 48.65 | 44.90 | 47.30 | +7.85 | +19.24% | 1 | 233 | 59.86% |
| ELF250620C00170000 | 2024-05-23 9:57AM EDT | 2025-06-20 | 48.00 | 55.00 | 59.10 | 0.00 | - | 1 | 5 | 62.23% |
| ELF260116C00170000 | 2024-05-24 11:15AM EDT | 2026-01-16 | 70.50 | 66.60 | 69.60 | +8.50 | +13.71% | 1 | 103 | 63.14% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240531P00170000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.40 | -0.64 | -64.65% | 220 | 472 | 63.97% |
| ELF240607P00170000 | 2024-05-24 3:14PM EDT | 2024-06-07 | 1.00 | 0.80 | 0.90 | -1.95 | -66.10% | 48 | 48 | 52.10% |
| ELF240614P00170000 | 2024-05-24 3:20PM EDT | 2024-06-14 | 1.95 | 1.00 | 1.85 | -2.35 | -54.65% | 16 | 55 | 52.70% |
| ELF240621P00170000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 2.55 | 2.20 | 2.45 | -2.75 | -51.89% | 217 | 818 | 49.90% |
| ELF240628P00170000 | 2024-05-24 1:57PM EDT | 2024-06-28 | 3.30 | 2.10 | 4.10 | -2.70 | -45.00% | 7 | 22 | 54.83% |
| ELF240719P00170000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 5.10 | 4.80 | 5.20 | -3.10 | -37.80% | 106 | 153 | 47.89% |
| ELF240816P00170000 | 2024-05-24 1:45PM EDT | 2024-08-16 | 9.74 | 9.20 | 9.60 | -1.26 | -11.45% | 6 | 49 | 53.27% |
| ELF240920P00170000 | 2024-05-23 11:37AM EDT | 2024-09-20 | 13.24 | 11.60 | 12.10 | 0.00 | - | 7 | 22 | 51.28% |
| ELF241018P00170000 | 2024-05-24 1:40PM EDT | 2024-10-18 | 13.80 | 13.30 | 15.40 | -3.20 | -18.82% | 2 | 38 | 52.07% |
| ELF241115P00170000 | 2024-05-23 1:53PM EDT | 2024-11-15 | 18.64 | 16.00 | 17.10 | 0.00 | - | 44 | 66 | 52.46% |
| ELF241220P00170000 | 2024-05-23 9:32AM EDT | 2024-12-20 | 26.20 | 17.60 | 18.60 | 0.00 | - | 1 | 4 | 50.90% |
| ELF250117P00170000 | 2024-05-24 2:26PM EDT | 2025-01-17 | 19.50 | 18.70 | 19.90 | -6.30 | -24.42% | 4 | 42 | 51.10% |
| ELF250620P00170000 | 2024-05-13 12:39PM EDT | 2025-06-20 | 38.70 | 26.20 | 27.40 | 0.00 | - | 3 | 3 | 50.46% |
| ELF260116P00170000 | 2024-05-09 11:41AM EDT | 2026-01-16 | 42.75 | 33.10 | 36.00 | 0.00 | - | 5 | 33 | 50.63% |
© 2024 Yahoo. All rights reserved.