UK markets open in 2 hours 49 minutes
NIKKEI 225
39,002.68 +385.58 (+1.00%) HANG SENG
18,922.22 -273.38 (-1.42%) CRUDE OIL
77.11 -0.46 (-0.59%) GOLD FUTURES
2,374.70 -18.20 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,524.34 -378.50 (-0.69%)
e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524C00200000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.55 | 0.55 | 0.70 | -0.35 | -38.89% | 521 | 675 | 210.65% |
| ELF240531C00200000 | 2024-05-22 3:57PM EDT | 2024-05-31 | 1.09 | 1.00 | 1.05 | -0.36 | -24.83% | 86 | 183 | 110.84% |
| ELF240607C00200000 | 2024-05-22 2:10PM EDT | 2024-06-07 | 1.80 | 1.30 | 2.05 | +0.40 | +28.57% | 17 | 11 | 94.19% |
| ELF240614C00200000 | 2024-05-22 3:58PM EDT | 2024-06-14 | 2.00 | 1.60 | 2.10 | -0.35 | -14.89% | 21 | 116 | 80.74% |
| ELF240621C00200000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 1.64 | 1.10 | 2.45 | -1.06 | -39.26% | 1,110 | 742 | 69.89% |
| ELF240628C00200000 | 2024-05-22 2:43PM EDT | 2024-06-28 | 2.79 | 1.45 | 4.20 | -0.39 | -12.26% | 4 | 7 | 72.24% |
| ELF240719C00200000 | 2024-05-22 1:06PM EDT | 2024-07-19 | 4.50 | 3.10 | 4.60 | +0.10 | +2.27% | 40 | 93 | 63.99% |
| ELF240816C00200000 | 2024-05-22 3:57PM EDT | 2024-08-16 | 7.10 | 6.80 | 7.70 | -0.75 | -9.55% | 22 | 180 | 67.21% |
| ELF240920C00200000 | 2024-05-21 11:24AM EDT | 2024-09-20 | 9.70 | 7.40 | 11.00 | 0.00 | - | 2 | 29 | 63.03% |
| ELF241018C00200000 | 2024-05-22 1:37PM EDT | 2024-10-18 | 11.87 | 9.40 | 13.00 | +1.67 | +16.37% | 5 | 42 | 62.42% |
| ELF241115C00200000 | 2024-05-22 1:45PM EDT | 2024-11-15 | 14.50 | 12.50 | 15.50 | 0.00 | - | 1 | 84 | 64.24% |
| ELF241220C00200000 | 2024-05-22 11:21AM EDT | 2024-12-20 | 16.30 | 14.70 | 17.30 | +1.20 | +7.95% | 2 | 22 | 63.13% |
| ELF250117C00200000 | 2024-05-22 3:46PM EDT | 2025-01-17 | 17.40 | 15.00 | 18.20 | -0.30 | -1.69% | 46 | 444 | 60.57% |
| ELF250620C00200000 | 2024-05-17 11:40AM EDT | 2025-06-20 | 27.60 | 23.00 | 26.50 | 0.00 | - | 2 | 10 | 60.11% |
| ELF260116C00200000 | 2024-05-20 3:22PM EDT | 2026-01-16 | 33.50 | 33.30 | 36.00 | 0.00 | - | 4 | 138 | 60.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240524P00200000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 45.00 | 43.10 | 46.60 | -1.62 | -3.47% | 1 | 1 | 199.80% |
| ELF240531P00200000 | 2024-05-20 1:46PM EDT | 2024-05-31 | 46.93 | 43.60 | 47.00 | 0.00 | - | 1 | 1 | 108.35% |
| ELF240621P00200000 | 2024-05-14 10:40AM EDT | 2024-06-21 | 43.12 | 44.00 | 47.20 | 0.00 | - | 1 | 160 | 63.48% |
| ELF240719P00200000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 42.00 | 46.10 | 48.50 | 0.00 | - | 2 | 18 | 58.40% |
| ELF240816P00200000 | 2024-05-10 1:29PM EDT | 2024-08-16 | 44.75 | 48.40 | 50.50 | 0.00 | - | 1 | 30 | 58.19% |
| ELF240920P00200000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 42.70 | 48.30 | 51.00 | 0.00 | - | 1 | 12 | 54.57% |
| ELF241018P00200000 | 2024-04-01 2:39PM EDT | 2024-10-18 | 33.10 | 48.20 | 49.30 | 0.00 | - | - | 1 | 43.71% |
| ELF241115P00200000 | 2024-04-01 9:49AM EDT | 2024-11-15 | 37.77 | 52.80 | 55.30 | 0.00 | - | 1 | 4 | 53.39% |
| ELF241220P00200000 | 2024-03-27 12:51PM EDT | 2024-12-20 | 35.50 | 40.90 | 42.60 | 0.00 | - | 11 | 16 | 0.00% |
| ELF250117P00200000 | 2024-05-02 10:23AM EDT | 2025-01-17 | 54.70 | 54.80 | 56.70 | 0.00 | - | 10 | 20 | 51.65% |
| ELF260116P00200000 | 2024-05-13 11:58AM EDT | 2026-01-16 | 63.50 | 65.30 | 67.90 | 0.00 | - | 2 | 7 | 47.05% |
© 2024 Yahoo. All rights reserved.