UK markets open in 4 hours 54 minutes
NIKKEI 225
38,847.67 +230.57 (+0.60%) HANG SENG
18,915.37 -280.23 (-1.46%) CRUDE OIL
76.97 -0.60 (-0.77%) GOLD FUTURES
2,375.40 -17.50 (-0.73%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,586.99 -567.18 (-1.03%)
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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524C00195000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.93 | 0.85 | 0.95 | -0.32 | -25.60% | 850 | 236 | 210.84% |
| ELF240531C00195000 | 2024-05-22 3:51PM EDT | 2024-05-31 | 1.55 | 1.15 | 1.55 | -0.20 | -11.43% | 45 | 26 | 110.01% |
| ELF240607C00195000 | 2024-05-22 3:47PM EDT | 2024-06-07 | 2.15 | 1.20 | 2.55 | +0.30 | +16.22% | 2 | 16 | 90.38% |
| ELF240614C00195000 | 2024-05-22 11:59AM EDT | 2024-06-14 | 2.88 | 1.95 | 4.60 | -0.07 | -2.37% | 3 | 26 | 89.98% |
| ELF240621C00195000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 3.14 | 1.55 | 3.00 | -0.26 | -7.65% | 50 | 477 | 69.95% |
| ELF240628C00195000 | 2024-05-21 11:23AM EDT | 2024-06-28 | 3.30 | 1.70 | 5.00 | 0.00 | - | 1 | 3 | 71.50% |
| ELF240719C00195000 | 2024-05-22 3:51PM EDT | 2024-07-19 | 4.89 | 4.40 | 5.10 | -0.61 | -11.09% | 62 | 73 | 64.94% |
| ELF240816C00195000 | 2024-05-22 2:03PM EDT | 2024-08-16 | 8.65 | 7.40 | 8.50 | -0.35 | -3.89% | 10 | 43 | 66.33% |
| ELF240920C00195000 | 2024-05-21 3:51PM EDT | 2024-09-20 | 11.15 | 8.50 | 12.30 | 0.00 | - | 1 | 34 | 63.62% |
| ELF241018C00195000 | 2024-05-20 3:08PM EDT | 2024-10-18 | 11.30 | 10.00 | 14.30 | 0.00 | - | 1 | 84 | 62.12% |
| ELF241115C00195000 | 2024-05-21 1:07PM EDT | 2024-11-15 | 15.80 | 13.20 | 16.90 | 0.00 | - | 1 | 5 | 64.06% |
| ELF241220C00195000 | 2024-05-22 1:37PM EDT | 2024-12-20 | 17.49 | 15.80 | 18.50 | -0.63 | -3.48% | 1 | 14 | 63.12% |
| ELF250117C00195000 | 2024-05-22 1:01PM EDT | 2025-01-17 | 19.60 | 16.30 | 20.00 | +2.35 | +13.62% | 1 | 144 | 61.36% |
| ELF260116C00195000 | 2024-05-20 10:02AM EDT | 2026-01-16 | 34.20 | 34.90 | 37.00 | 0.00 | - | 12 | 38 | 61.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524P00195000 | 2024-05-15 10:45AM EDT | 2024-05-24 | 30.70 | 38.30 | 41.90 | 0.00 | - | 1 | 1 | 200.98% |
| ELF240531P00195000 | 2024-05-02 9:35AM EDT | 2024-05-31 | 38.44 | 39.40 | 41.90 | 0.00 | - | - | 7 | 108.50% |
| ELF240607P00195000 | 2024-05-03 3:04PM EDT | 2024-06-07 | 39.00 | 40.00 | 42.30 | 0.00 | - | 3 | 3 | 89.04% |
| ELF240614P00195000 | 2024-05-07 11:34AM EDT | 2024-06-14 | 35.42 | 40.50 | 42.60 | 0.00 | - | - | 1 | 78.86% |
| ELF240621P00195000 | 2024-04-04 1:19PM EDT | 2024-06-21 | 37.10 | 37.80 | 39.40 | 0.00 | - | 4 | 47 | 31.45% |
| ELF240719P00195000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 38.90 | 41.70 | 44.00 | 0.00 | - | 5 | 56 | 57.89% |
| ELF240816P00195000 | 2024-04-18 11:01AM EDT | 2024-08-16 | 38.75 | 43.30 | 45.00 | 0.00 | - | 10 | 37 | 53.48% |
| ELF240920P00195000 | 2024-04-22 2:30PM EDT | 2024-09-20 | 43.68 | 45.60 | 48.30 | 0.00 | - | 20 | 21 | 54.74% |
| ELF241018P00195000 | 2024-05-09 1:33PM EDT | 2024-10-18 | 40.90 | 46.50 | 49.20 | 0.00 | - | 1 | 1 | 51.95% |
| ELF241115P00195000 | 2024-05-08 11:43AM EDT | 2024-11-15 | 46.65 | 48.30 | 51.10 | 0.00 | - | - | 1 | 52.45% |
| ELF241220P00195000 | 2024-05-21 1:31PM EDT | 2024-12-20 | 49.70 | 49.40 | 52.10 | 0.00 | - | 8 | 15 | 50.35% |
| ELF250117P00195000 | 2024-04-19 11:30AM EDT | 2025-01-17 | 48.90 | 48.90 | 52.70 | 0.00 | - | 1 | 10 | 51.46% |
| ELF260116P00195000 | 2024-05-01 9:55AM EDT | 2026-01-16 | 63.20 | 61.80 | 64.50 | 0.00 | - | 1 | 11 | 47.53% |
© 2024 Yahoo. All rights reserved.