UK markets open in 2 hours 45 minutes
NIKKEI 225
39,031.01 +413.91 (+1.07%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.10 -0.47 (-0.61%) GOLD FUTURES
2,375.30 -17.60 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,533.29 -315.22 (-0.57%)
e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524C00185000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 1.93 | 1.75 | 2.15 | -0.42 | -17.87% | 266 | 367 | 216.80% |
| ELF240531C00185000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 2.80 | 2.30 | 2.95 | +0.32 | +12.90% | 24 | 38 | 112.96% |
| ELF240607C00185000 | 2024-05-21 3:08PM EDT | 2024-06-07 | 3.84 | 2.55 | 4.50 | 0.00 | - | 1 | 9 | 94.48% |
| ELF240614C00185000 | 2024-05-20 3:22PM EDT | 2024-06-14 | 3.45 | 3.50 | 4.50 | 0.00 | - | 6 | 13 | 82.84% |
| ELF240621C00185000 | 2024-05-22 2:56PM EDT | 2024-06-21 | 4.45 | 2.80 | 5.10 | -0.38 | -7.87% | 6 | 514 | 72.17% |
| ELF240719C00185000 | 2024-05-22 1:42PM EDT | 2024-07-19 | 7.40 | 5.80 | 7.10 | +0.02 | +0.27% | 37 | 60 | 64.26% |
| ELF240816C00185000 | 2024-05-22 3:48PM EDT | 2024-08-16 | 10.60 | 9.80 | 12.30 | -0.20 | -1.85% | 8 | 124 | 69.59% |
| ELF240920C00185000 | 2024-05-15 2:14PM EDT | 2024-09-20 | 19.73 | 10.90 | 14.80 | 0.00 | - | 1 | 47 | 63.95% |
| ELF241018C00185000 | 2024-05-20 12:54PM EDT | 2024-10-18 | 14.40 | 13.20 | 16.40 | 0.00 | - | 6 | 173 | 62.71% |
| ELF241115C00185000 | 2024-05-22 1:46PM EDT | 2024-11-15 | 18.80 | 16.60 | 18.20 | +0.20 | +1.08% | 1 | 85 | 63.68% |
| ELF250117C00185000 | 2024-05-20 2:52PM EDT | 2025-01-17 | 19.90 | 19.50 | 22.90 | 0.00 | - | 10 | 57 | 62.29% |
| ELF260116C00185000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 45.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524P00185000 | 2024-05-22 3:55PM EDT | 2024-05-24 | 30.50 | 29.00 | 31.90 | -0.95 | -3.02% | 7 | 9 | 182.13% |
| ELF240531P00185000 | 2024-05-20 2:35PM EDT | 2024-05-31 | 33.55 | 29.30 | 32.70 | 0.00 | - | 1 | 3 | 96.63% |
| ELF240607P00185000 | 2024-05-20 10:11AM EDT | 2024-06-07 | 33.30 | 31.00 | 33.40 | 0.00 | - | 3 | 10 | 87.04% |
| ELF240621P00185000 | 2024-05-21 9:34AM EDT | 2024-06-21 | 32.60 | 31.70 | 34.30 | 0.00 | - | 1 | 82 | 69.80% |
| ELF240719P00185000 | 2024-05-20 11:27AM EDT | 2024-07-19 | 34.08 | 33.50 | 35.60 | 0.00 | - | 1 | 27 | 58.18% |
| ELF240816P00185000 | 2024-05-06 10:40AM EDT | 2024-08-16 | 32.74 | 35.70 | 39.10 | 0.00 | - | 1 | 122 | 58.74% |
| ELF240920P00185000 | 2024-04-30 10:26AM EDT | 2024-09-20 | 32.10 | 37.50 | 40.20 | 0.00 | - | 1 | 24 | 53.98% |
| ELF241018P00185000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 36.30 | 39.60 | 41.50 | 0.00 | - | 3 | 4 | 53.24% |
| ELF241115P00185000 | 2024-04-01 9:49AM EDT | 2024-11-15 | 29.67 | 43.50 | 44.20 | 0.00 | - | 1 | 7 | 56.80% |
| ELF241220P00185000 | 2024-03-27 12:11PM EDT | 2024-12-20 | 28.40 | 32.90 | 33.50 | 0.00 | - | 5 | 12 | 27.67% |
| ELF250117P00185000 | 2024-05-17 12:11PM EDT | 2025-01-17 | 43.20 | 42.80 | 45.80 | 0.00 | - | 2 | 32 | 52.75% |
© 2024 Yahoo. All rights reserved.