e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250919C00085000 | 2024-09-06 3:23PM EDT | 85.00 | 53.00 | 44.30 | 45.50 | 0.00 | - | 1 | 1 | 71.75% |
| ELF250919C00100000 | 2024-09-11 3:41PM EDT | 100.00 | 36.90 | 34.50 | 37.30 | +3.31 | +9.85% | 1 | 7 | 66.91% |
| ELF250919C00110000 | 2024-09-11 3:41PM EDT | 110.00 | 32.20 | 30.20 | 32.50 | -32.90 | -50.54% | 4 | 1 | 65.97% |
| ELF250919C00115000 | 2024-09-11 11:20AM EDT | 115.00 | 28.84 | 29.60 | 30.30 | +1.54 | +5.64% | 2 | 14 | 67.08% |
| ELF250919C00130000 | 2024-09-09 3:05PM EDT | 130.00 | 24.30 | 23.80 | 25.80 | 0.00 | - | 2 | 13 | 66.61% |
| ELF250919C00135000 | 2024-09-10 3:35PM EDT | 135.00 | 19.80 | 22.20 | 23.40 | 0.00 | - | 2 | 6 | 65.39% |
| ELF250919C00140000 | 2024-09-11 12:14PM EDT | 140.00 | 20.40 | 18.80 | 21.30 | -0.11 | -0.54% | 1 | 13 | 62.35% |
| ELF250919C00145000 | 2024-09-06 1:57PM EDT | 145.00 | 25.80 | 19.20 | 20.30 | 0.00 | - | 2 | 3 | 64.44% |
| ELF250919C00150000 | 2024-09-09 3:01PM EDT | 150.00 | 18.10 | 16.50 | 19.70 | 0.00 | - | 7 | 27 | 63.41% |
| ELF250919C00155000 | 2024-08-26 2:03PM EDT | 155.00 | 40.50 | 14.60 | 18.30 | 0.00 | - | 1 | 20 | 62.20% |
| ELF250919C00160000 | 2024-09-09 11:06AM EDT | 160.00 | 16.42 | 15.40 | 16.10 | 0.00 | - | 6 | 6 | 62.91% |
| ELF250919C00165000 | 2024-08-19 3:46PM EDT | 165.00 | 40.00 | 14.30 | 15.00 | 0.00 | - | 1 | 2 | 62.59% |
| ELF250919C00170000 | 2024-09-10 2:35PM EDT | 170.00 | 11.78 | 13.30 | 14.20 | 0.00 | - | 2 | 4 | 62.56% |
| ELF250919C00175000 | 2024-09-10 2:35PM EDT | 175.00 | 10.98 | 12.30 | 13.10 | 0.00 | - | 4 | 14 | 62.05% |
| ELF250919C00180000 | 2024-09-05 3:58PM EDT | 180.00 | 19.56 | 11.40 | 12.20 | 0.00 | - | 1 | 4 | 61.75% |
| ELF250919C00185000 | 2024-06-25 3:22PM EDT | 185.00 | 66.10 | 39.00 | 41.10 | 0.00 | - | - | 2 | 126.11% |
| ELF250919C00190000 | 2024-07-11 10:57AM EDT | 190.00 | 61.51 | 29.50 | 33.60 | 0.00 | - | - | 1 | 109.04% |
| ELF250919C00195000 | 2024-09-10 11:46AM EDT | 195.00 | 8.40 | 9.10 | 9.80 | 0.00 | - | 1 | 5 | 60.89% |
| ELF250919C00200000 | 2024-09-10 3:42PM EDT | 200.00 | 7.50 | 8.50 | 9.20 | 0.00 | - | 14 | 20 | 60.83% |
| ELF250919C00210000 | 2024-08-27 2:05PM EDT | 210.00 | 19.72 | 7.30 | 8.60 | 0.00 | - | 1 | 3 | 61.21% |
| ELF250919C00230000 | 2024-09-04 3:51PM EDT | 230.00 | 10.50 | 5.40 | 7.10 | 0.00 | - | 2 | 2 | 61.24% |
| ELF250919C00240000 | 2024-08-09 10:26AM EDT | 240.00 | 19.00 | 5.30 | 7.60 | 0.00 | - | 9 | 17 | 64.06% |
| ELF250919C00250000 | 2024-08-05 3:32PM EDT | 250.00 | 25.50 | 8.00 | 8.70 | 0.00 | - | - | 1 | 71.75% |
| ELF250919C00270000 | 2024-09-05 12:35PM EDT | 270.00 | 6.50 | 3.00 | 3.60 | 0.00 | - | - | 1 | 58.70% |
| ELF250919C00280000 | 2024-09-10 1:44PM EDT | 280.00 | 2.23 | 2.60 | 3.40 | 0.00 | - | 2 | 3 | 59.05% |
| ELF250919C00290000 | 2024-06-04 12:57PM EDT | 290.00 | 23.40 | 25.90 | 28.00 | 0.00 | - | 1 | 0 | 123.88% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250919P00080000 | 2024-09-09 1:30PM EDT | 80.00 | 10.05 | 10.00 | 10.70 | 0.00 | - | 2 | 4 | 61.87% |
| ELF250919P00085000 | 2024-09-11 3:36PM EDT | 85.00 | 12.12 | 11.80 | 12.50 | -0.88 | -6.77% | 1 | 17 | 61.01% |
| ELF250919P00090000 | 2024-09-09 12:59PM EDT | 90.00 | 13.50 | 13.70 | 14.40 | 0.00 | - | 2 | 6 | 60.02% |
| ELF250919P00095000 | 2024-09-11 10:28AM EDT | 95.00 | 17.30 | 15.80 | 16.60 | +8.00 | +86.02% | 3 | 3 | 59.33% |
| ELF250919P00100000 | 2024-09-11 3:36PM EDT | 100.00 | 18.33 | 18.10 | 18.80 | -0.12 | -0.65% | 1 | 22 | 58.52% |
| ELF250919P00110000 | 2024-09-10 2:14PM EDT | 110.00 | 24.97 | 23.00 | 23.80 | 0.00 | - | 15 | 18 | 56.99% |
| ELF250919P00125000 | 2024-08-05 9:54AM EDT | 125.00 | 19.95 | 22.90 | 23.60 | 0.00 | - | 1 | 1 | 36.77% |
| ELF250919P00130000 | 2024-09-10 3:47PM EDT | 130.00 | 37.33 | 34.50 | 35.40 | 0.00 | - | 1 | 3 | 54.04% |
| ELF250919P00135000 | 2024-09-04 2:37PM EDT | 135.00 | 38.29 | 37.70 | 38.70 | +9.61 | +33.51% | 1 | 10 | 53.42% |
| ELF250919P00140000 | 2024-08-21 10:42AM EDT | 140.00 | 22.00 | 40.90 | 42.00 | 0.00 | - | 1 | 2 | 52.53% |
| ELF250919P00150000 | 2024-09-06 12:16PM EDT | 150.00 | 42.40 | 48.00 | 49.00 | 0.00 | - | 30 | 36 | 51.23% |
| ELF250919P00155000 | 2024-09-03 1:53PM EDT | 155.00 | 37.89 | 51.60 | 53.30 | 0.00 | - | 1 | 13 | 51.19% |
| ELF250919P00160000 | 2024-08-21 12:58PM EDT | 160.00 | 31.54 | 55.20 | 58.00 | 0.00 | - | 2 | 13 | 51.41% |
| ELF250919P00165000 | 2024-07-24 12:12PM EDT | 165.00 | 32.90 | 32.70 | 33.90 | 0.00 | - | 26 | 26 | 0.00% |
| ELF250919P00170000 | 2024-08-19 9:33AM EDT | 170.00 | 38.50 | 62.70 | 64.40 | 0.00 | - | 1 | 15 | 50.08% |
| ELF250919P00175000 | 2024-08-19 9:59AM EDT | 175.00 | 40.00 | 67.30 | 68.70 | 0.00 | - | 1 | 17 | 50.11% |
| ELF250919P00180000 | 2024-07-24 12:12PM EDT | 180.00 | 41.00 | 40.90 | 43.30 | 0.00 | - | 22 | 22 | 0.00% |
| ELF250919P00185000 | 2024-07-24 12:11PM EDT | 185.00 | 43.90 | 43.80 | 45.90 | 0.00 | - | 44 | 45 | 0.00% |
| ELF250919P00190000 | 2024-08-30 1:22PM EDT | 190.00 | 58.50 | 79.40 | 81.00 | 0.00 | - | 2 | 3 | 47.41% |
| ELF250919P00200000 | 2024-08-05 9:54AM EDT | 200.00 | 59.95 | 69.70 | 72.30 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250919P00260000 | 2024-09-04 10:00AM EDT | 260.00 | 123.00 | 143.80 | 147.90 | 0.00 | - | - | 0 | 50.90% |
| ELF250919P00270000 | 2024-08-26 3:46PM EDT | 270.00 | 117.90 | 153.80 | 157.90 | 0.00 | - | - | 0 | 52.56% |
| ELF250919P00280000 | 2024-08-29 11:31AM EDT | 280.00 | 128.60 | 163.70 | 167.90 | 0.00 | - | - | 0 | 54.14% |
| ELF250919P00290000 | 2024-08-27 11:39AM EDT | 290.00 | 141.20 | 173.80 | 177.70 | 0.00 | - | - | 0 | 54.49% |
| ELF250919P00300000 | 2024-08-26 12:24PM EDT | 300.00 | 145.10 | 183.60 | 187.30 | 0.00 | - | - | 0 | 53.35% |
© 2024 Yahoo. All rights reserved.