e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF251219C00055000 | 2024-10-07 10:16AM EDT | 55.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF251219C00060000 | 2024-10-07 3:52PM EDT | 60.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| ELF251219C00070000 | 2024-09-19 9:33AM EDT | 70.00 | 60.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF251219C00085000 | 2024-10-09 3:36PM EDT | 85.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ELF251219C00090000 | 2024-09-27 11:09AM EDT | 90.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| ELF251219C00095000 | 2024-10-09 1:21PM EDT | 95.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ELF251219C00100000 | 2024-10-09 1:08PM EDT | 100.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ELF251219C00105000 | 2024-08-12 10:59AM EDT | 105.00 | 65.58 | 37.00 | 38.10 | 0.00 | - | - | 4 | 81.04% |
| ELF251219C00110000 | 2024-10-03 2:59PM EDT | 110.00 | 29.27 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.78% |
| ELF251219C00115000 | 2024-09-25 2:51PM EDT | 115.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| ELF251219C00125000 | 2024-09-30 2:31PM EDT | 125.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ELF251219C00130000 | 2024-09-24 9:47AM EDT | 130.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ELF251219C00135000 | 2024-10-07 9:53AM EDT | 135.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| ELF251219C00140000 | 2024-09-20 10:24AM EDT | 140.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ELF251219C00145000 | 2024-09-05 11:40AM EDT | 145.00 | 35.30 | 16.20 | 19.40 | 0.00 | - | 2 | 4 | 62.10% |
| ELF251219C00150000 | 2024-10-10 10:28AM EDT | 150.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| ELF251219C00155000 | 2024-10-07 12:40PM EDT | 155.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| ELF251219C00160000 | 2024-09-09 10:48AM EDT | 160.00 | 19.50 | 14.60 | 16.10 | 0.00 | - | 1 | 2 | 63.20% |
| ELF251219C00165000 | 2024-10-03 1:36PM EDT | 165.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| ELF251219C00170000 | 2024-09-10 9:48AM EDT | 170.00 | 16.78 | 13.40 | 15.10 | 0.00 | - | 2 | 3 | 64.47% |
| ELF251219C00175000 | 2024-10-10 3:33PM EDT | 175.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| ELF251219C00180000 | 2024-10-07 9:57AM EDT | 180.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| ELF251219C00190000 | 2024-09-23 11:26AM EDT | 190.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ELF251219C00195000 | 2024-09-30 9:56AM EDT | 195.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ELF251219C00200000 | 2024-09-30 3:35PM EDT | 200.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| ELF251219C00210000 | 2024-10-08 10:39AM EDT | 210.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| ELF251219C00220000 | 2024-10-08 11:37AM EDT | 220.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ELF251219C00250000 | 2024-06-21 2:01PM EDT | 250.00 | 43.09 | 28.90 | 32.00 | 0.00 | - | 1 | 1 | 121.04% |
| ELF251219C00270000 | 2024-08-15 2:27PM EDT | 270.00 | 16.50 | 5.10 | 7.40 | 0.00 | - | 1 | 5 | 68.09% |
| ELF251219C00300000 | 2024-09-16 10:31AM EDT | 300.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ELF251219C00320000 | 2024-10-10 10:58AM EDT | 320.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF251219P00060000 | 2024-10-10 3:00PM EDT | 60.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| ELF251219P00075000 | 2024-09-24 9:47AM EDT | 75.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ELF251219P00090000 | 2024-09-16 1:44PM EDT | 90.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ELF251219P00095000 | 2024-10-07 1:43PM EDT | 95.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| ELF251219P00100000 | 2024-10-10 10:08AM EDT | 100.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 1.56% |
| ELF251219P00105000 | 2024-10-08 9:52AM EDT | 105.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.78% |
| ELF251219P00110000 | 2024-10-08 3:28PM EDT | 110.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ELF251219P00115000 | 2024-09-13 10:08AM EDT | 115.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| ELF251219P00120000 | 2024-09-26 3:53PM EDT | 120.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ELF251219P00125000 | 2024-10-09 10:03AM EDT | 125.00 | 37.48 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ELF251219P00130000 | 2024-09-04 9:32AM EDT | 130.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF251219P00135000 | 2024-08-05 9:43AM EDT | 135.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| ELF251219P00140000 | 2024-09-09 9:54AM EDT | 140.00 | 43.48 | 47.30 | 49.00 | 0.00 | - | 10 | 15 | 55.02% |
| ELF251219P00150000 | 2024-10-07 1:12PM EDT | 150.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ELF251219P00155000 | 2024-09-09 11:25AM EDT | 155.00 | 52.25 | 58.10 | 60.80 | 0.00 | - | 2 | 3 | 53.60% |
| ELF251219P00160000 | 2024-09-30 10:21AM EDT | 160.00 | 59.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ELF251219P00165000 | 2024-08-01 1:49PM EDT | 165.00 | 39.30 | 43.00 | 45.10 | 0.00 | - | 1 | 14 | 0.00% |
| ELF251219P00170000 | 2024-08-21 11:44AM EDT | 170.00 | 40.55 | 66.30 | 68.00 | 0.00 | - | - | 1 | 43.15% |
© 2024 Yahoo. All rights reserved.