e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250516C00060000 | 2024-09-25 1:07PM EDT | 60.00 | 53.50 | 50.30 | 52.10 | 0.00 | - | - | 2 | 83.12% |
| ELF250516C00070000 | 2024-09-26 2:49PM EDT | 70.00 | 48.90 | 42.30 | 43.80 | 0.00 | - | 3 | 6 | 75.78% |
| ELF250516C00080000 | 2024-09-25 11:38AM EDT | 80.00 | 40.50 | 35.50 | 37.00 | 0.00 | - | - | 2 | 73.01% |
| ELF250516C00090000 | 2024-09-25 12:44PM EDT | 90.00 | 33.00 | 28.70 | 30.90 | 0.00 | - | - | 2 | 69.26% |
| ELF250516C00095000 | 2024-09-23 1:18PM EDT | 95.00 | 34.00 | 26.10 | 28.20 | 0.00 | - | 1 | 2 | 68.61% |
| ELF250516C00100000 | 2024-09-30 12:26PM EDT | 100.00 | 29.00 | 24.60 | 25.60 | 0.00 | - | 2 | 4 | 69.32% |
| ELF250516C00110000 | 2024-09-23 10:44AM EDT | 110.00 | 24.60 | 20.30 | 21.10 | 0.00 | - | 6 | 23 | 68.07% |
| ELF250516C00115000 | 2024-09-25 2:49PM EDT | 115.00 | 20.50 | 17.00 | 19.00 | 0.00 | - | 1 | 19 | 65.22% |
| ELF250516C00120000 | 2024-10-02 2:45PM EDT | 120.00 | 17.80 | 15.60 | 17.20 | 0.00 | - | 8 | 105 | 65.27% |
| ELF250516C00125000 | 2024-10-01 10:16AM EDT | 125.00 | 15.70 | 15.00 | 15.70 | 0.00 | - | 4 | 33 | 66.55% |
| ELF250516C00130000 | 2024-09-23 10:47AM EDT | 130.00 | 16.60 | 13.50 | 15.90 | 0.00 | - | 3 | 7 | 68.66% |
| ELF250516C00135000 | 2024-09-25 1:36PM EDT | 135.00 | 13.30 | 12.10 | 13.10 | 0.00 | - | 1 | 5 | 65.99% |
| ELF250516C00140000 | 2024-09-25 1:50PM EDT | 140.00 | 12.25 | 9.80 | 11.40 | 0.00 | - | 1 | 8 | 63.18% |
| ELF250516C00145000 | 2024-09-18 10:07AM EDT | 145.00 | 15.10 | 9.10 | 10.20 | 0.00 | - | 4 | 1 | 63.32% |
| ELF250516C00150000 | 2024-10-04 3:08PM EDT | 150.00 | 9.10 | 8.20 | 11.00 | +0.14 | +1.56% | 1 | 1 | 66.14% |
| ELF250516C00155000 | 2024-09-27 1:23PM EDT | 155.00 | 10.50 | 7.90 | 8.30 | 0.00 | - | 1 | 7 | 63.89% |
| ELF250516C00160000 | 2024-09-04 3:41PM EDT | 160.00 | 19.00 | 6.80 | 7.80 | 0.00 | - | 2 | 8 | 63.68% |
| ELF250516C00165000 | 2024-09-06 3:30PM EDT | 165.00 | 12.80 | 6.40 | 6.80 | 0.00 | - | 2 | 4 | 63.57% |
| ELF250516C00170000 | 2024-09-10 1:31PM EDT | 170.00 | 7.20 | 4.60 | 6.10 | 0.00 | - | 2 | 28 | 61.04% |
| ELF250516C00175000 | 2024-08-27 11:02AM EDT | 175.00 | 22.40 | 6.60 | 6.90 | 0.00 | - | - | 3 | 68.64% |
| ELF250516C00180000 | 2024-09-16 12:24PM EDT | 180.00 | 6.80 | 4.50 | 5.00 | 0.00 | - | 1 | 14 | 62.72% |
| ELF250516C00185000 | 2024-08-27 12:17PM EDT | 185.00 | 18.80 | 5.20 | 5.70 | 0.00 | - | 29 | 35 | 67.62% |
| ELF250516C00190000 | 2024-09-16 2:18PM EDT | 190.00 | 5.80 | 2.20 | 4.10 | 0.00 | - | 1 | 5 | 58.96% |
| ELF250516C00200000 | 2024-09-25 11:53AM EDT | 200.00 | 3.70 | 2.85 | 3.30 | 0.00 | - | 1 | 31 | 61.91% |
| ELF250516C00210000 | 2024-09-25 12:13PM EDT | 210.00 | 2.80 | 2.25 | 4.50 | 0.00 | - | 1 | 4 | 66.63% |
| ELF250516C00220000 | 2024-08-02 3:27PM EDT | 220.00 | 20.89 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 99.06% |
| ELF250516C00240000 | 2024-09-10 10:05AM EDT | 240.00 | 2.15 | 0.90 | 1.95 | 0.00 | - | 1 | 0 | 61.89% |
| ELF250516C00250000 | 2024-09-20 10:34AM EDT | 250.00 | 1.85 | 0.80 | 2.70 | 0.00 | - | 1 | 2 | 66.82% |
PutsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250516P00060000 | 2024-09-25 3:48PM EDT | 60.00 | 3.01 | 3.10 | 3.40 | 0.00 | - | 1 | 4 | 69.52% |
| ELF250516P00070000 | 2024-09-17 12:17PM EDT | 70.00 | 4.90 | 4.00 | 5.60 | 0.00 | - | 3 | 4 | 63.65% |
| ELF250516P00085000 | 2024-09-24 12:17PM EDT | 85.00 | 9.30 | 9.90 | 10.50 | 0.00 | - | 1 | 16 | 64.06% |
| ELF250516P00090000 | 2024-09-06 11:40AM EDT | 90.00 | 8.30 | 11.80 | 14.10 | 0.00 | - | 3 | 3 | 65.86% |
| ELF250516P00095000 | 2024-10-03 12:40PM EDT | 95.00 | 14.80 | 13.10 | 14.50 | 0.00 | - | 2 | 6 | 60.33% |
| ELF250516P00100000 | 2024-10-04 10:51AM EDT | 100.00 | 16.30 | 16.40 | 16.90 | -1.00 | -5.78% | 1 | 2 | 61.07% |
| ELF250516P00105000 | 2024-10-03 2:06PM EDT | 105.00 | 19.68 | 17.40 | 19.50 | 0.00 | - | 2 | 12 | 57.83% |
| ELF250516P00110000 | 2024-10-03 2:06PM EDT | 110.00 | 22.43 | 21.70 | 22.80 | 0.00 | - | 4 | 17 | 60.24% |
| ELF250516P00115000 | 2024-09-19 10:54AM EDT | 115.00 | 21.30 | 23.20 | 26.60 | 0.00 | - | 1 | 12 | 58.55% |
| ELF250516P00120000 | 2024-10-03 1:26PM EDT | 120.00 | 28.45 | 26.30 | 28.40 | 0.00 | - | 2 | 10 | 55.74% |
| ELF250516P00125000 | 2024-09-27 12:33PM EDT | 125.00 | 28.78 | 29.50 | 31.70 | 0.00 | - | 10 | 37 | 54.83% |
| ELF250516P00130000 | 2024-10-03 1:26PM EDT | 130.00 | 35.29 | 34.50 | 35.40 | 0.00 | - | 2 | 1 | 56.84% |
| ELF250516P00135000 | 2024-09-26 11:44AM EDT | 135.00 | 35.70 | 38.00 | 38.80 | 0.00 | - | - | 2 | 55.63% |
| ELF250516P00140000 | 2024-09-04 3:41PM EDT | 140.00 | 26.90 | 41.80 | 43.40 | 0.00 | - | - | 2 | 56.40% |
| ELF250516P00145000 | 2024-09-09 9:54AM EDT | 145.00 | 40.80 | 45.70 | 47.00 | 0.00 | - | 10 | 10 | 55.31% |
| ELF250516P00150000 | 2024-09-03 3:48PM EDT | 150.00 | 30.90 | 49.40 | 52.80 | 0.00 | - | 5 | 4 | 57.32% |
| ELF250516P00155000 | 2024-08-21 12:58PM EDT | 155.00 | 23.40 | 48.80 | 50.40 | 0.00 | - | - | 3 | 34.94% |
| ELF250516P00160000 | 2024-09-06 11:01AM EDT | 160.00 | 43.79 | 56.80 | 60.30 | 0.00 | - | 2 | 218 | 52.83% |
| ELF250516P00175000 | 2024-09-13 9:31AM EDT | 175.00 | 62.65 | 70.90 | 71.80 | 0.00 | - | - | 4 | 51.15% |
| ELF250516P00180000 | 2024-09-03 10:00AM EDT | 180.00 | 49.00 | 77.30 | 78.10 | 0.00 | - | - | 1 | 57.56% |
| ELF250516P00185000 | 2024-09-05 2:31PM EDT | 185.00 | 56.98 | 79.70 | 81.60 | 0.00 | - | 2 | 0 | 53.73% |
| ELF250516P00195000 | 2024-08-22 10:23AM EDT | 195.00 | 45.50 | 83.10 | 85.40 | 0.00 | - | - | 5 | 0.00% |
| ELF250516P00200000 | 2024-10-01 9:36AM EDT | 200.00 | 92.50 | 94.10 | 95.20 | 0.00 | - | 7 | 10 | 48.85% |
© 2024 Yahoo. All rights reserved.