e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250321C00060000 | 2024-10-04 10:22AM EDT | 60.00 | 50.50 | 47.90 | 50.70 | +50.50 | - | 1 | 0 | 82.06% |
| ELF250321C00065000 | 2024-09-19 11:44AM EDT | 65.00 | 55.80 | 45.30 | 46.40 | 0.00 | - | - | 1 | 84.11% |
| ELF250321C00085000 | 2024-10-03 10:06AM EDT | 85.00 | 31.10 | 30.70 | 31.80 | 0.00 | - | - | 1 | 75.10% |
| ELF250321C00090000 | 2024-09-26 2:03PM EDT | 90.00 | 33.30 | 26.10 | 28.60 | 0.00 | - | 10 | 45 | 70.31% |
| ELF250321C00095000 | 2024-10-03 9:30AM EDT | 95.00 | 25.00 | 24.30 | 26.00 | 0.00 | - | 1 | 18 | 71.86% |
| ELF250321C00100000 | 2024-10-03 10:06AM EDT | 100.00 | 22.67 | 22.30 | 23.10 | 0.00 | - | 1 | 4 | 71.52% |
| ELF250321C00105000 | 2024-10-02 10:24AM EDT | 105.00 | 20.54 | 20.00 | 20.80 | 0.00 | - | 2 | 21 | 71.00% |
| ELF250321C00110000 | 2024-10-04 9:41AM EDT | 110.00 | 19.10 | 17.40 | 18.60 | +0.50 | +2.69% | 1 | 28 | 69.46% |
| ELF250321C00115000 | 2024-10-04 11:27AM EDT | 115.00 | 16.90 | 16.00 | 16.50 | +0.10 | +0.60% | 3 | 40 | 69.60% |
| ELF250321C00120000 | 2024-10-04 3:28PM EDT | 120.00 | 14.79 | 13.20 | 14.60 | +0.45 | +3.14% | 11 | 73 | 67.04% |
| ELF250321C00125000 | 2024-10-04 3:04PM EDT | 125.00 | 13.10 | 11.70 | 13.10 | +0.70 | +5.65% | 8 | 151 | 66.89% |
| ELF250321C00130000 | 2024-10-04 3:29PM EDT | 130.00 | 11.70 | 11.20 | 11.60 | 0.00 | - | 7 | 94 | 68.01% |
| ELF250321C00135000 | 2024-10-04 2:47PM EDT | 135.00 | 10.40 | 9.90 | 10.30 | -1.60 | -13.33% | 5 | 11 | 67.58% |
| ELF250321C00140000 | 2024-10-04 3:24PM EDT | 140.00 | 9.20 | 8.00 | 9.10 | +0.19 | +2.11% | 10 | 27 | 65.72% |
| ELF250321C00145000 | 2024-10-04 3:43PM EDT | 145.00 | 8.10 | 7.10 | 8.20 | -3.20 | -28.32% | 8 | 110 | 65.85% |
| ELF250321C00150000 | 2024-10-03 10:07AM EDT | 150.00 | 7.00 | 6.90 | 7.10 | 0.00 | - | 1 | 210 | 66.59% |
| ELF250321C00155000 | 2024-09-26 10:35AM EDT | 155.00 | 8.20 | 5.80 | 6.30 | 0.00 | - | 12 | 11 | 65.74% |
| ELF250321C00160000 | 2024-09-30 11:56AM EDT | 160.00 | 6.62 | 5.30 | 7.00 | 0.00 | - | 3 | 36 | 69.10% |
| ELF250321C00165000 | 2024-09-30 10:27AM EDT | 165.00 | 6.65 | 4.70 | 5.00 | 0.00 | - | 4 | 7 | 65.96% |
| ELF250321C00170000 | 2024-09-30 2:31PM EDT | 170.00 | 5.50 | 2.80 | 4.50 | 0.00 | - | 1 | 77 | 62.49% |
| ELF250321C00175000 | 2024-10-03 11:22AM EDT | 175.00 | 3.74 | 3.30 | 3.90 | 0.00 | - | 4 | 21 | 64.59% |
| ELF250321C00180000 | 2024-09-20 10:09AM EDT | 180.00 | 5.10 | 2.45 | 3.50 | 0.00 | - | 2 | 177 | 63.27% |
| ELF250321C00185000 | 2024-10-01 3:46PM EDT | 185.00 | 3.30 | 2.85 | 3.20 | 0.00 | - | 1 | 15 | 65.70% |
| ELF250321C00190000 | 2024-10-01 10:47AM EDT | 190.00 | 2.95 | 1.95 | 2.85 | 0.00 | - | 1 | 355 | 63.73% |
| ELF250321C00195000 | 2024-09-20 2:15PM EDT | 195.00 | 3.50 | 2.15 | 3.00 | 0.00 | - | 1 | 163 | 66.82% |
| ELF250321C00200000 | 2024-09-30 3:41PM EDT | 200.00 | 2.60 | 1.55 | 2.25 | 0.00 | - | 29 | 46 | 63.82% |
| ELF250321C00210000 | 2024-10-04 10:42AM EDT | 210.00 | 1.80 | 1.20 | 1.80 | -1.40 | -43.75% | 1 | 5 | 63.83% |
| ELF250321C00220000 | 2024-10-03 11:41AM EDT | 220.00 | 1.37 | 1.25 | 1.45 | 0.00 | - | 1 | 777 | 65.50% |
| ELF250321C00230000 | 2024-08-30 2:49PM EDT | 230.00 | 6.20 | 1.45 | 1.85 | 0.00 | - | 59 | 61 | 71.25% |
| ELF250321C00240000 | 2024-10-03 10:55AM EDT | 240.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 1 | 162 | 65.65% |
| ELF250321C00250000 | 2024-10-02 2:51PM EDT | 250.00 | 0.80 | 0.40 | 0.95 | 0.00 | - | 2 | 511 | 65.21% |
| ELF250321C00270000 | 2024-09-16 2:41PM EDT | 270.00 | 0.85 | 0.20 | 1.75 | 0.00 | - | - | 1 | 74.07% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250321P00065000 | 2024-10-04 3:43PM EDT | 65.00 | 3.30 | 3.20 | 3.50 | +3.30 | - | 2 | 0 | 72.67% |
| ELF250321P00070000 | 2024-09-30 2:31PM EDT | 70.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | 1 | 223 | 70.74% |
| ELF250321P00080000 | 2024-10-04 11:22AM EDT | 80.00 | 6.80 | 6.70 | 7.00 | +0.95 | +16.24% | 1 | 12 | 67.81% |
| ELF250321P00085000 | 2024-10-02 10:30AM EDT | 85.00 | 8.80 | 7.40 | 8.70 | 0.00 | - | 7 | 18 | 64.73% |
| ELF250321P00090000 | 2024-10-04 9:58AM EDT | 90.00 | 10.25 | 8.50 | 11.60 | -0.85 | -7.66% | 3 | 196 | 64.46% |
| ELF250321P00095000 | 2024-10-01 11:11AM EDT | 95.00 | 13.10 | 12.10 | 14.10 | 0.00 | - | 1 | 149 | 67.35% |
| ELF250321P00100000 | 2024-10-04 9:50AM EDT | 100.00 | 14.23 | 13.70 | 15.00 | -0.78 | -5.20% | 2 | 34 | 62.35% |
| ELF250321P00105000 | 2024-10-04 2:59PM EDT | 105.00 | 17.40 | 15.20 | 17.50 | -0.80 | -4.40% | 7 | 43 | 59.60% |
| ELF250321P00110000 | 2024-10-04 3:07PM EDT | 110.00 | 20.20 | 19.90 | 20.30 | +0.20 | +1.00% | 11 | 34 | 62.35% |
| ELF250321P00115000 | 2024-10-04 2:52PM EDT | 115.00 | 23.00 | 22.80 | 23.30 | -0.30 | -1.29% | 15 | 1,214 | 61.51% |
| ELF250321P00120000 | 2024-10-04 3:43PM EDT | 120.00 | 26.20 | 26.00 | 26.40 | -0.30 | -1.13% | 24 | 54 | 60.69% |
| ELF250321P00125000 | 2024-09-27 2:24PM EDT | 125.00 | 26.60 | 29.30 | 29.80 | 0.00 | - | 3 | 14 | 59.93% |
| ELF250321P00130000 | 2024-10-03 1:25PM EDT | 130.00 | 33.63 | 32.80 | 33.40 | 0.00 | - | 1 | 8 | 59.27% |
| ELF250321P00135000 | 2024-09-18 9:36AM EDT | 135.00 | 31.50 | 36.50 | 37.40 | 0.00 | - | 1 | 9 | 59.15% |
| ELF250321P00140000 | 2024-09-13 11:09AM EDT | 140.00 | 32.80 | 38.90 | 41.60 | 0.00 | - | 1 | 15 | 56.27% |
| ELF250321P00145000 | 2024-10-02 3:07PM EDT | 145.00 | 45.20 | 42.90 | 45.70 | 0.00 | - | 1 | 5 | 55.74% |
| ELF250321P00150000 | 2024-09-03 1:32PM EDT | 150.00 | 28.00 | 47.80 | 50.40 | 0.00 | - | 2 | 4 | 58.07% |
| ELF250321P00155000 | 2024-09-27 9:47AM EDT | 155.00 | 46.65 | 51.90 | 54.00 | 0.00 | - | 1 | 8 | 55.64% |
| ELF250321P00160000 | 2024-10-04 9:36AM EDT | 160.00 | 55.87 | 56.20 | 58.10 | -2.03 | -3.51% | 3 | 28 | 54.20% |
| ELF250321P00165000 | 2024-09-09 1:05PM EDT | 165.00 | 53.69 | 61.00 | 62.00 | 0.00 | - | 2 | 25 | 52.93% |
| ELF250321P00170000 | 2024-10-01 11:46AM EDT | 170.00 | 66.70 | 65.70 | 67.40 | 0.00 | - | 5 | 12 | 55.59% |
| ELF250321P00180000 | 2024-09-23 1:31PM EDT | 180.00 | 68.17 | 74.90 | 75.70 | 0.00 | - | - | 2 | 50.54% |
| ELF250321P00190000 | 2024-08-30 10:43AM EDT | 190.00 | 50.30 | 78.40 | 79.70 | 0.00 | - | 20 | 25 | 0.00% |
| ELF250321P00195000 | 2024-07-29 10:08AM EDT | 195.00 | 41.00 | 50.50 | 51.80 | 0.00 | - | 1 | 4 | 0.00% |
| ELF250321P00200000 | 2024-08-19 10:46AM EDT | 200.00 | 47.70 | 84.90 | 85.90 | 0.00 | - | 3 | 11 | 0.00% |
| ELF250321P00250000 | 2024-08-26 2:30PM EDT | 250.00 | 95.60 | 139.50 | 141.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.