e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF251017C00080000 | 2024-09-06 3:01PM EDT | 80.00 | 57.48 | 47.60 | 49.80 | 0.00 | - | 1 | 1 | 72.67% |
| ELF251017C00090000 | 2024-09-06 3:01PM EDT | 90.00 | 50.98 | 41.80 | 44.60 | 0.00 | - | 1 | 1 | 71.37% |
| ELF251017C00110000 | 2024-08-23 10:55AM EDT | 110.00 | 75.80 | 31.80 | 34.90 | 0.00 | - | 2 | 2 | 68.14% |
| ELF251017C00150000 | 2024-08-19 9:41AM EDT | 150.00 | 53.10 | 18.10 | 20.80 | 0.00 | - | 2 | 1 | 63.94% |
| ELF251017C00155000 | 2024-08-26 3:58PM EDT | 155.00 | 42.07 | 16.00 | 19.40 | 0.00 | - | 2 | 0 | 62.58% |
| ELF251017C00160000 | 2024-09-06 12:44PM EDT | 160.00 | 21.87 | 15.70 | 18.30 | 0.00 | - | 1 | 3 | 63.28% |
| ELF251017C00165000 | 2024-09-04 3:16PM EDT | 165.00 | 24.90 | 14.40 | 15.30 | 0.00 | - | 2 | 2 | 60.73% |
| ELF251017C00175000 | 2024-08-09 3:51PM EDT | 175.00 | 36.90 | 16.10 | 17.00 | 0.00 | - | - | 1 | 68.22% |
| ELF251017C00180000 | 2024-08-30 9:30AM EDT | 180.00 | 28.70 | 9.50 | 14.30 | 0.00 | - | 1 | 2 | 59.71% |
| ELF251017C00185000 | 2024-08-07 10:15AM EDT | 185.00 | 53.09 | 14.90 | 18.50 | 0.00 | - | - | 1 | 72.03% |
| ELF251017C00190000 | 2024-07-29 2:04PM EDT | 190.00 | 42.00 | 24.90 | 27.60 | 0.00 | - | 1 | 2 | 93.91% |
| ELF251017C00195000 | 2024-07-24 3:01PM EDT | 195.00 | 40.40 | 35.50 | 36.30 | 0.00 | - | 2 | 2 | 115.79% |
| ELF251017C00220000 | 2024-08-27 11:05AM EDT | 220.00 | 19.00 | 6.50 | 7.30 | 0.00 | - | 1 | 1 | 58.56% |
| ELF251017C00230000 | 2024-08-12 11:09AM EDT | 230.00 | 18.21 | 5.70 | 6.50 | 0.00 | - | 1 | 3 | 58.53% |
| ELF251017C00320000 | 2024-07-02 3:25PM EDT | 320.00 | 23.66 | 11.60 | 13.90 | 0.00 | - | - | 2 | 92.58% |
PutsforOctober 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF251017P00090000 | 2024-08-29 3:59PM EDT | 90.00 | 8.35 | 14.10 | 15.10 | 0.00 | - | 1 | 2 | 59.14% |
| ELF251017P00095000 | 2024-09-04 12:22PM EDT | 95.00 | 11.30 | 16.50 | 17.20 | 0.00 | - | - | 4 | 58.64% |
| ELF251017P00100000 | 2024-09-05 12:23PM EDT | 100.00 | 13.40 | 18.80 | 20.50 | 0.00 | - | 1 | 4 | 59.11% |
| ELF251017P00105000 | 2024-08-27 1:34PM EDT | 105.00 | 12.80 | 19.10 | 22.00 | 0.00 | - | - | 1 | 54.79% |
| ELF251017P00110000 | 2024-07-16 11:29AM EDT | 110.00 | 9.77 | 13.90 | 16.50 | 0.00 | - | 1 | 2 | 39.54% |
| ELF251017P00120000 | 2024-08-27 12:49PM EDT | 120.00 | 18.75 | 28.30 | 30.10 | 0.00 | - | - | 1 | 53.92% |
| ELF251017P00125000 | 2024-06-21 2:54PM EDT | 125.00 | 11.52 | 14.70 | 18.00 | 0.00 | - | 1 | 1 | 23.40% |
| ELF251017P00130000 | 2024-08-16 12:02PM EDT | 130.00 | 21.75 | 33.70 | 36.30 | 0.00 | - | 1 | 1 | 52.00% |
| ELF251017P00140000 | 2024-08-26 10:34AM EDT | 140.00 | 25.65 | 39.90 | 42.90 | 0.00 | - | 1 | 1 | 50.32% |
| ELF251017P00145000 | 2024-08-09 1:38PM EDT | 145.00 | 28.75 | 39.00 | 43.20 | 0.00 | - | 3 | 3 | 46.10% |
| ELF251017P00150000 | 2024-07-17 10:33AM EDT | 150.00 | 25.25 | 30.30 | 33.00 | 0.00 | - | - | 1 | 0.00% |
| ELF251017P00160000 | 2024-08-05 12:29PM EDT | 160.00 | 34.10 | 41.50 | 44.20 | 0.00 | - | 1 | 20 | 0.00% |
| ELF251017P00175000 | 2024-07-24 3:09PM EDT | 175.00 | 39.20 | 39.00 | 41.30 | 0.00 | - | 18 | 18 | 0.00% |
| ELF251017P00180000 | 2024-07-24 3:08PM EDT | 180.00 | 42.00 | 41.70 | 42.70 | 0.00 | - | 25 | 25 | 0.00% |
| ELF251017P00185000 | 2024-07-24 2:55PM EDT | 185.00 | 45.10 | 44.70 | 47.50 | 0.00 | - | 24 | 25 | 0.00% |
| ELF251017P00240000 | 2024-08-26 11:20AM EDT | 240.00 | 91.90 | 124.50 | 127.70 | 0.00 | - | - | 2 | 44.03% |
© 2024 Yahoo. All rights reserved.