e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF260116C00050000 | 2024-10-02 12:40PM EDT | 50.00 | 63.30 | 70.00 | 75.00 | 0.00 | - | 1 | 17 | 84.97% |
| ELF260116C00055000 | 2024-10-07 10:39AM EDT | 55.00 | 55.00 | 66.50 | 70.00 | 0.00 | - | 1 | 16 | 80.40% |
| ELF260116C00060000 | 2024-10-07 10:36AM EDT | 60.00 | 51.70 | 64.40 | 66.50 | 0.00 | - | 3 | 20 | 81.68% |
| ELF260116C00065000 | 2024-10-11 10:36AM EDT | 65.00 | 56.40 | 59.60 | 63.80 | 0.00 | - | 120 | 121 | 78.77% |
| ELF260116C00070000 | 2023-12-12 2:57PM EDT | 70.00 | 72.00 | 97.20 | 101.40 | 0.00 | - | 5 | 1 | 238.34% |
| ELF260116C00075000 | 2024-10-01 11:07AM EDT | 75.00 | 46.50 | 54.20 | 56.90 | 0.00 | - | 1 | 5 | 76.83% |
| ELF260116C00080000 | 2024-10-09 11:23AM EDT | 80.00 | 45.00 | 50.40 | 54.90 | 0.00 | - | 1 | 29 | 75.89% |
| ELF260116C00085000 | 2024-09-18 3:21PM EDT | 85.00 | 49.00 | 49.10 | 50.20 | 0.00 | - | 2 | 10 | 74.41% |
| ELF260116C00090000 | 2024-10-14 12:35PM EDT | 90.00 | 46.13 | 45.40 | 49.40 | +4.33 | +10.36% | 1 | 23 | 74.61% |
| ELF260116C00095000 | 2024-10-14 12:34PM EDT | 95.00 | 44.00 | 43.80 | 46.50 | -27.40 | -38.38% | 4 | 3 | 74.48% |
| ELF260116C00100000 | 2024-10-14 12:35PM EDT | 100.00 | 41.10 | 41.40 | 42.40 | +4.00 | +10.78% | 11 | 102 | 71.77% |
| ELF260116C00105000 | 2024-10-11 11:50AM EDT | 105.00 | 36.00 | 39.10 | 40.10 | 0.00 | - | 2 | 35 | 71.10% |
| ELF260116C00110000 | 2024-10-14 11:55AM EDT | 110.00 | 36.40 | 36.80 | 37.90 | +3.60 | +10.98% | 4 | 35 | 70.34% |
| ELF260116C00115000 | 2024-10-14 1:21PM EDT | 115.00 | 35.80 | 33.20 | 36.30 | +7.40 | +26.06% | 16 | 66 | 68.65% |
| ELF260116C00120000 | 2024-10-14 12:54PM EDT | 120.00 | 33.40 | 32.80 | 34.00 | +3.60 | +12.08% | 3 | 113 | 69.39% |
| ELF260116C00125000 | 2024-10-09 1:30PM EDT | 125.00 | 24.77 | 30.80 | 33.00 | 0.00 | - | 4 | 26 | 69.59% |
| ELF260116C00130000 | 2024-10-11 10:59AM EDT | 130.00 | 25.50 | 28.80 | 30.20 | 0.00 | - | 2 | 199 | 67.83% |
| ELF260116C00135000 | 2024-10-14 11:42AM EDT | 135.00 | 26.78 | 27.30 | 28.50 | +5.03 | +23.13% | 2 | 101 | 67.51% |
| ELF260116C00140000 | 2024-10-11 12:47PM EDT | 140.00 | 22.76 | 25.70 | 26.90 | 0.00 | - | 2 | 128 | 67.03% |
| ELF260116C00145000 | 2024-10-03 12:43PM EDT | 145.00 | 18.68 | 24.30 | 25.40 | 0.00 | - | 2 | 52 | 66.70% |
| ELF260116C00150000 | 2024-10-14 11:42AM EDT | 150.00 | 22.23 | 22.70 | 24.00 | +4.08 | +22.48% | 1 | 105 | 66.13% |
| ELF260116C00155000 | 2024-10-09 1:30PM EDT | 155.00 | 16.52 | 21.50 | 22.60 | 0.00 | - | 4 | 264 | 65.82% |
| ELF260116C00160000 | 2024-10-14 1:28PM EDT | 160.00 | 21.22 | 20.30 | 21.30 | +3.12 | +17.24% | 7 | 1,573 | 65.48% |
| ELF260116C00165000 | 2024-10-11 10:25AM EDT | 165.00 | 16.30 | 19.10 | 20.20 | 0.00 | - | 1 | 63 | 65.21% |
| ELF260116C00170000 | 2024-10-09 1:30PM EDT | 170.00 | 13.80 | 17.80 | 20.40 | 0.00 | - | 4 | 139 | 66.00% |
| ELF260116C00175000 | 2024-10-10 3:27PM EDT | 175.00 | 14.00 | 16.80 | 19.30 | 0.00 | - | 1 | 17 | 65.71% |
| ELF260116C00180000 | 2024-10-14 9:30AM EDT | 180.00 | 14.50 | 15.60 | 17.00 | +1.50 | +11.54% | 1 | 63 | 63.92% |
| ELF260116C00185000 | 2024-10-07 10:47AM EDT | 185.00 | 9.80 | 15.00 | 17.30 | 0.00 | - | 1 | 12 | 65.23% |
| ELF260116C00190000 | 2024-10-07 10:13AM EDT | 190.00 | 9.30 | 14.10 | 15.10 | 0.00 | - | 1 | 41 | 63.61% |
| ELF260116C00195000 | 2024-09-26 9:45AM EDT | 195.00 | 11.32 | 11.60 | 14.30 | 0.00 | - | 1 | 52 | 61.64% |
| ELF260116C00200000 | 2024-10-14 3:45PM EDT | 200.00 | 13.20 | 10.50 | 13.50 | +2.30 | +21.10% | 1 | 295 | 61.00% |
| ELF260116C00210000 | 2024-10-09 9:31AM EDT | 210.00 | 8.12 | 9.50 | 12.00 | 0.00 | - | 3 | 83 | 60.86% |
| ELF260116C00220000 | 2024-10-09 12:15PM EDT | 220.00 | 7.20 | 9.80 | 10.80 | 0.00 | - | 1 | 40 | 62.25% |
| ELF260116C00230000 | 2024-10-09 1:28PM EDT | 230.00 | 6.45 | 6.60 | 9.70 | 0.00 | - | 1 | 20 | 59.37% |
| ELF260116C00240000 | 2024-09-20 11:46AM EDT | 240.00 | 7.64 | 7.70 | 10.50 | 0.00 | - | 1 | 66 | 63.76% |
| ELF260116C00250000 | 2024-10-14 3:26PM EDT | 250.00 | 7.30 | 5.10 | 8.20 | +1.20 | +19.67% | 3 | 145 | 59.44% |
| ELF260116C00260000 | 2024-10-07 3:31PM EDT | 260.00 | 6.00 | 4.20 | 9.00 | +2.30 | +62.16% | 1 | 91 | 61.09% |
| ELF260116C00270000 | 2024-10-14 11:27AM EDT | 270.00 | 5.30 | 5.40 | 6.60 | +2.01 | +61.09% | 5 | 116 | 61.09% |
| ELF260116C00280000 | 2024-09-11 3:56PM EDT | 280.00 | 5.30 | 2.30 | 6.30 | 0.00 | - | 1 | 116 | 57.37% |
| ELF260116C00290000 | 2024-10-08 3:01PM EDT | 290.00 | 2.85 | 2.75 | 5.30 | 0.00 | - | 1 | 29 | 57.89% |
| ELF260116C00300000 | 2024-10-09 3:57PM EDT | 300.00 | 3.60 | 3.80 | 4.90 | +0.60 | +20.00% | 30 | 47 | 60.43% |
| ELF260116C00310000 | 2024-09-30 11:40AM EDT | 310.00 | 3.00 | 3.50 | 5.20 | 0.00 | - | 1 | 232 | 61.78% |
| ELF260116C00320000 | 2024-10-14 11:43AM EDT | 320.00 | 3.20 | 3.10 | 4.40 | +0.75 | +30.61% | 2 | 53 | 60.91% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF260116P00050000 | 2024-10-14 1:33PM EDT | 50.00 | 4.00 | 3.70 | 5.00 | -0.50 | -11.11% | 4 | 80 | 71.05% |
| ELF260116P00055000 | 2024-09-27 11:10AM EDT | 55.00 | 5.00 | 4.80 | 6.70 | 0.00 | - | 6 | 13 | 71.11% |
| ELF260116P00060000 | 2024-08-27 9:45AM EDT | 60.00 | 3.40 | 5.80 | 6.70 | 0.00 | - | 1 | 12 | 66.61% |
| ELF260116P00065000 | 2024-10-09 1:08PM EDT | 65.00 | 8.50 | 7.40 | 8.10 | 0.00 | - | 1 | 63 | 66.10% |
| ELF260116P00070000 | 2024-10-02 1:01PM EDT | 70.00 | 10.16 | 8.90 | 9.80 | 0.00 | - | 2 | 156 | 65.41% |
| ELF260116P00075000 | 2024-09-30 9:41AM EDT | 75.00 | 10.50 | 10.50 | 12.00 | 0.00 | - | 1 | 20 | 65.19% |
| ELF260116P00080000 | 2024-10-11 12:30PM EDT | 80.00 | 13.44 | 12.30 | 15.00 | 0.00 | - | 5 | 196 | 65.91% |
| ELF260116P00085000 | 2024-10-11 9:42AM EDT | 85.00 | 16.20 | 14.30 | 16.90 | 0.00 | - | 4 | 10 | 64.91% |
| ELF260116P00090000 | 2024-10-08 9:39AM EDT | 90.00 | 19.50 | 16.30 | 17.30 | 0.00 | - | 1 | 78 | 61.76% |
| ELF260116P00095000 | 2024-07-29 11:31AM EDT | 95.00 | 9.20 | 11.00 | 11.40 | 0.00 | - | 2 | 26 | 42.99% |
| ELF260116P00100000 | 2024-10-10 12:43PM EDT | 100.00 | 23.42 | 20.70 | 23.50 | 0.00 | - | 1 | 185 | 61.87% |
| ELF260116P00105000 | 2024-10-09 1:30PM EDT | 105.00 | 26.69 | 23.30 | 25.90 | 0.00 | - | 4 | 7 | 61.11% |
| ELF260116P00110000 | 2024-10-14 12:30PM EDT | 110.00 | 26.66 | 25.90 | 28.00 | -2.79 | -9.47% | 1 | 12 | 59.80% |
| ELF260116P00115000 | 2024-10-14 12:30PM EDT | 115.00 | 29.30 | 28.60 | 31.40 | -1.70 | -5.48% | 1 | 16 | 59.74% |
| ELF260116P00120000 | 2024-10-11 10:35AM EDT | 120.00 | 34.00 | 31.40 | 32.90 | 0.00 | - | 1 | 68 | 57.62% |
| ELF260116P00125000 | 2024-10-04 2:09PM EDT | 125.00 | 37.36 | 34.30 | 37.00 | 0.00 | - | 1 | 57 | 58.01% |
| ELF260116P00130000 | 2024-10-10 3:40PM EDT | 130.00 | 41.75 | 37.40 | 39.60 | 0.00 | - | 1 | 47 | 56.89% |
| ELF260116P00135000 | 2024-10-03 11:02AM EDT | 135.00 | 46.20 | 40.60 | 41.90 | 0.00 | - | 1 | 19 | 55.41% |
| ELF260116P00140000 | 2024-10-11 10:29AM EDT | 140.00 | 47.20 | 43.90 | 46.20 | 0.00 | - | 4 | 37 | 55.77% |
| ELF260116P00145000 | 2024-10-07 10:36AM EDT | 145.00 | 54.50 | 47.30 | 49.90 | 0.00 | - | 1 | 125 | 55.46% |
| ELF260116P00150000 | 2024-10-08 11:55AM EDT | 150.00 | 57.75 | 50.80 | 53.30 | 0.00 | - | 1 | 58 | 54.78% |
| ELF260116P00155000 | 2024-10-02 9:30AM EDT | 155.00 | 60.13 | 54.30 | 56.80 | 0.00 | - | 6 | 11 | 54.03% |
| ELF260116P00160000 | 2024-10-11 10:29AM EDT | 160.00 | 61.91 | 58.00 | 60.70 | 0.00 | - | 4 | 28 | 53.71% |
| ELF260116P00165000 | 2024-10-08 10:34AM EDT | 165.00 | 70.10 | 61.70 | 64.40 | 0.00 | - | 1 | 41 | 53.02% |
| ELF260116P00170000 | 2024-08-09 12:36PM EDT | 170.00 | 45.70 | 60.90 | 62.10 | 0.00 | - | 10 | 41 | 42.10% |
| ELF260116P00175000 | 2024-06-25 9:33AM EDT | 175.00 | 32.50 | 43.20 | 44.80 | 0.00 | - | 10 | 11 | 0.00% |
| ELF260116P00180000 | 2024-09-10 2:57PM EDT | 180.00 | 76.47 | 78.50 | 80.00 | 0.00 | - | 10 | 45 | 60.70% |
| ELF260116P00185000 | 2024-10-09 3:10PM EDT | 185.00 | 84.60 | 76.10 | 80.20 | 0.00 | - | 1 | 3 | 53.79% |
| ELF260116P00190000 | 2024-06-24 10:17AM EDT | 190.00 | 36.52 | 49.30 | 51.90 | 0.00 | - | 4 | 6 | 0.00% |
| ELF260116P00195000 | 2024-05-01 9:55AM EDT | 195.00 | 63.20 | 47.30 | 50.40 | 0.00 | - | 1 | 11 | 0.00% |
| ELF260116P00200000 | 2024-10-11 3:53PM EDT | 200.00 | 95.31 | 88.50 | 93.00 | 0.00 | - | 1 | 8 | 53.05% |
| ELF260116P00210000 | 2024-09-27 9:43AM EDT | 210.00 | 100.00 | 97.00 | 102.00 | 0.00 | - | 11 | 11 | 53.14% |
| ELF260116P00220000 | 2024-10-10 9:55AM EDT | 220.00 | 117.90 | 107.20 | 109.40 | 0.00 | - | 1 | 1 | 48.42% |
| ELF260116P00230000 | 2024-09-05 3:57PM EDT | 230.00 | 100.29 | 122.60 | 127.40 | 0.00 | - | 1 | 1 | 64.86% |
| ELF260116P00240000 | 2024-06-07 9:36AM EDT | 240.00 | 79.76 | 69.50 | 71.20 | 0.00 | - | 1 | 1 | 0.00% |
| ELF260116P00250000 | 2024-07-26 3:59PM EDT | 250.00 | 87.61 | 92.40 | 95.30 | 0.00 | - | 2 | 259 | 0.00% |
| ELF260116P00260000 | 2024-08-09 9:34AM EDT | 260.00 | 108.00 | 137.70 | 139.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.