e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250117C00045000 | 2024-05-23 9:46AM EDT | 45.00 | 137.40 | 160.60 | 164.10 | 0.00 | - | 2 | 11 | 0.00% |
| ELF250117C00050000 | 2024-06-12 12:04PM EDT | 50.00 | 152.80 | 160.50 | 165.00 | 0.00 | - | 3 | 6 | 0.00% |
| ELF250117C00055000 | 2024-01-08 10:33AM EDT | 55.00 | 91.50 | 116.60 | 120.80 | 0.00 | - | - | 1 | 0.00% |
| ELF250117C00060000 | 2023-11-08 3:49PM EDT | 60.00 | 49.22 | 71.70 | 75.20 | 0.00 | - | 1 | 0 | 235.90% |
| ELF250117C00065000 | 2024-05-29 9:31AM EDT | 65.00 | 129.50 | 146.50 | 150.20 | 0.00 | - | 1 | 2 | 0.00% |
| ELF250117C00070000 | 2024-09-10 10:13AM EDT | 70.00 | 45.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250117C00075000 | 2024-09-09 2:27PM EDT | 75.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF250117C00080000 | 2024-09-12 10:00AM EDT | 80.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF250117C00085000 | 2024-09-13 2:39PM EDT | 85.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF250117C00090000 | 2024-09-09 12:00PM EDT | 90.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250117C00095000 | 2024-09-13 2:08PM EDT | 95.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF250117C00100000 | 2024-09-17 10:59AM EDT | 100.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250117C00105000 | 2024-09-10 2:01PM EDT | 105.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF250117C00110000 | 2024-09-17 12:09PM EDT | 110.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ELF250117C00115000 | 2024-09-17 1:43PM EDT | 115.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| ELF250117C00120000 | 2024-09-17 3:02PM EDT | 120.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ELF250117C00125000 | 2024-09-17 3:58PM EDT | 125.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ELF250117C00130000 | 2024-09-17 10:56AM EDT | 130.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF250117C00135000 | 2024-09-17 3:19PM EDT | 135.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ELF250117C00140000 | 2024-09-17 3:50PM EDT | 140.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ELF250117C00145000 | 2024-09-17 3:42PM EDT | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ELF250117C00150000 | 2024-09-17 3:29PM EDT | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| ELF250117C00155000 | 2024-09-17 3:31PM EDT | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| ELF250117C00160000 | 2024-09-17 3:50PM EDT | 160.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| ELF250117C00165000 | 2024-09-17 3:40PM EDT | 165.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF250117C00170000 | 2024-09-17 3:24PM EDT | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ELF250117C00175000 | 2024-09-17 3:40PM EDT | 175.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| ELF250117C00180000 | 2024-09-17 3:28PM EDT | 180.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ELF250117C00185000 | 2024-09-16 1:09PM EDT | 185.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ELF250117C00190000 | 2024-09-16 2:47PM EDT | 190.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ELF250117C00195000 | 2024-09-17 3:33PM EDT | 195.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ELF250117C00200000 | 2024-09-17 3:56PM EDT | 200.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ELF250117C00210000 | 2024-09-17 3:22PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ELF250117C00220000 | 2024-09-13 10:18AM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ELF250117C00230000 | 2024-09-10 11:44AM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF250117C00240000 | 2024-09-16 2:58PM EDT | 240.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ELF250117C00250000 | 2024-09-13 2:46PM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ELF250117C00260000 | 2024-09-13 12:12PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF250117C00270000 | 2024-09-04 10:38AM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ELF250117C00280000 | 2024-09-11 3:35PM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF250117C00290000 | 2024-09-11 1:29PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF250117C00300000 | 2024-09-16 12:01PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ELF250117C00310000 | 2024-08-12 1:29PM EDT | 310.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 126 | 79.44% |
| ELF250117C00320000 | 2024-08-26 1:40PM EDT | 320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250117P00045000 | 2024-09-11 11:21AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF250117P00050000 | 2024-09-11 9:30AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF250117P00055000 | 2024-09-06 3:16PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ELF250117P00060000 | 2024-09-12 10:02AM EDT | 60.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ELF250117P00065000 | 2024-09-17 11:49AM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF250117P00070000 | 2024-09-17 9:31AM EDT | 70.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF250117P00075000 | 2024-09-13 9:41AM EDT | 75.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ELF250117P00080000 | 2024-09-16 11:35AM EDT | 80.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF250117P00085000 | 2024-09-17 3:39PM EDT | 85.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF250117P00090000 | 2024-09-17 2:52PM EDT | 90.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ELF250117P00095000 | 2024-09-17 2:51PM EDT | 95.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF250117P00100000 | 2024-09-17 3:39PM EDT | 100.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF250117P00105000 | 2024-09-17 1:28PM EDT | 105.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ELF250117P00110000 | 2024-09-17 3:26PM EDT | 110.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| ELF250117P00115000 | 2024-09-17 2:27PM EDT | 115.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ELF250117P00120000 | 2024-09-17 1:41PM EDT | 120.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ELF250117P00125000 | 2024-09-17 9:42AM EDT | 125.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250117P00130000 | 2024-09-13 9:55AM EDT | 130.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250117P00135000 | 2024-09-16 9:59AM EDT | 135.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ELF250117P00140000 | 2024-09-13 3:33PM EDT | 140.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ELF250117P00145000 | 2024-09-16 12:38PM EDT | 145.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250117P00150000 | 2024-09-13 11:02AM EDT | 150.00 | 37.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ELF250117P00155000 | 2024-09-11 9:42AM EDT | 155.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF250117P00160000 | 2024-09-13 11:00AM EDT | 160.00 | 45.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ELF250117P00165000 | 2024-09-12 1:35PM EDT | 165.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF250117P00170000 | 2024-09-12 1:56PM EDT | 170.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250117P00175000 | 2024-09-12 12:29PM EDT | 175.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250117P00180000 | 2024-08-23 10:17AM EDT | 180.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF250117P00185000 | 2024-09-10 2:57PM EDT | 185.00 | 74.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ELF250117P00190000 | 2024-09-09 10:19AM EDT | 190.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF250117P00195000 | 2024-08-09 10:03AM EDT | 195.00 | 45.15 | 71.60 | 74.20 | 0.00 | - | 1 | 86 | 0.00% |
| ELF250117P00200000 | 2024-09-03 1:13PM EDT | 200.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF250117P00210000 | 2024-08-15 3:39PM EDT | 210.00 | 57.50 | 92.90 | 95.00 | 0.00 | - | 10 | 14 | 0.00% |
| ELF250117P00220000 | 2024-08-06 10:34AM EDT | 220.00 | 55.20 | 83.50 | 86.80 | 0.00 | - | 1 | 62 | 0.00% |
| ELF250117P00230000 | 2024-08-06 11:17AM EDT | 230.00 | 60.40 | 92.50 | 95.70 | 0.00 | - | 1 | 609 | 0.00% |
| ELF250117P00240000 | 2024-08-09 9:44AM EDT | 240.00 | 80.00 | 116.30 | 119.30 | 0.00 | - | 10 | 8 | 0.00% |
| ELF250117P00260000 | 2024-04-25 12:51PM EDT | 260.00 | 89.60 | 75.30 | 76.70 | 0.00 | - | - | 1 | 0.00% |
| ELF250117P00280000 | 2024-04-04 2:32PM EDT | 280.00 | 119.30 | 120.00 | 121.80 | 0.00 | - | 1 | 1 | 0.00% |
| ELF250117P00290000 | 2024-05-17 12:26PM EDT | 290.00 | 131.45 | 99.20 | 102.10 | 0.00 | - | 2 | 2 | 0.00% |
| ELF250117P00300000 | 2024-05-24 12:34PM EDT | 300.00 | 108.75 | 97.70 | 99.60 | 0.00 | - | 1 | 1 | 0.00% |
| ELF250117P00310000 | 2024-03-28 1:53PM EDT | 310.00 | 117.38 | 130.50 | 132.90 | 0.00 | - | 10 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.