e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250221C00060000 | 2024-10-14 11:27AM EDT | 60.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF250221C00065000 | 2024-09-24 1:16PM EDT | 65.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF250221C00080000 | 2024-09-13 3:14PM EDT | 80.00 | 44.60 | 36.40 | 37.30 | 0.00 | - | 2 | 3 | 91.42% |
| ELF250221C00085000 | 2024-10-10 9:45AM EDT | 85.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250221C00090000 | 2024-09-25 2:29PM EDT | 90.00 | 29.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ELF250221C00095000 | 2024-10-17 12:10PM EDT | 95.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ELF250221C00100000 | 2024-10-15 1:43PM EDT | 100.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250221C00105000 | 2024-10-16 1:14PM EDT | 105.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF250221C00110000 | 2024-10-17 12:08PM EDT | 110.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ELF250221C00115000 | 2024-10-17 1:08PM EDT | 115.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELF250221C00120000 | 2024-10-17 1:07PM EDT | 120.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELF250221C00125000 | 2024-10-17 10:38AM EDT | 125.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF250221C00130000 | 2024-10-17 10:40AM EDT | 130.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ELF250221C00135000 | 2024-10-16 12:40PM EDT | 135.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF250221C00140000 | 2024-10-15 2:57PM EDT | 140.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ELF250221C00145000 | 2024-10-16 9:30AM EDT | 145.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF250221C00150000 | 2024-10-16 12:03PM EDT | 150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ELF250221C00155000 | 2024-09-30 3:19PM EDT | 155.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF250221C00160000 | 2024-10-14 10:59AM EDT | 160.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ELF250221C00165000 | 2024-10-15 1:01PM EDT | 165.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ELF250221C00170000 | 2024-10-03 12:56PM EDT | 170.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF250221C00175000 | 2024-09-11 11:56AM EDT | 175.00 | 5.07 | 3.50 | 4.30 | 0.00 | - | 15 | 21 | 73.43% |
| ELF250221C00180000 | 2024-10-15 3:52PM EDT | 180.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF250221C00185000 | 2024-09-04 11:17AM EDT | 185.00 | 9.70 | 2.35 | 2.55 | 0.00 | - | 4 | 34 | 68.97% |
| ELF250221C00190000 | 2024-10-10 12:42PM EDT | 190.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| ELF250221C00195000 | 2024-09-04 3:15PM EDT | 195.00 | 7.06 | 1.80 | 2.05 | 0.00 | - | 1 | 12 | 69.24% |
| ELF250221C00200000 | 2024-10-09 12:51PM EDT | 200.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ELF250221C00210000 | 2024-09-13 10:01AM EDT | 210.00 | 3.10 | 1.40 | 2.05 | 0.00 | - | 1 | 135 | 73.40% |
| ELF250221C00220000 | 2024-10-15 3:36PM EDT | 220.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF250221C00230000 | 2024-09-03 10:44AM EDT | 230.00 | 4.10 | 0.60 | 0.95 | 0.00 | - | 1 | 83 | 68.97% |
| ELF250221C00240000 | 2024-09-11 9:39AM EDT | 240.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ELF250221C00250000 | 2024-09-10 9:59AM EDT | 250.00 | 0.90 | 0.20 | 0.85 | 0.00 | - | 35 | 39 | 70.17% |
| ELF250221C00260000 | 2024-08-30 2:49PM EDT | 260.00 | 2.95 | 0.25 | 0.95 | 0.00 | - | 183 | 263 | 74.27% |
| ELF250221C00270000 | 2024-08-30 2:49PM EDT | 270.00 | 2.55 | 0.20 | 1.80 | 0.00 | - | 158 | 159 | 83.45% |
| ELF250221C00280000 | 2024-09-03 2:23PM EDT | 280.00 | 1.45 | 0.10 | 0.75 | 0.00 | - | 1 | 10 | 75.15% |
| ELF250221C00290000 | 2024-10-07 3:45PM EDT | 290.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF250221C00300000 | 2024-08-15 2:03PM EDT | 300.00 | 2.30 | 0.15 | 1.75 | 0.00 | - | 1 | 2 | 89.82% |
| ELF250221C00310000 | 2024-09-13 9:41AM EDT | 310.00 | 0.47 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 88.57% |
| ELF250221C00320000 | 2024-09-11 2:48PM EDT | 320.00 | 0.19 | 0.00 | 1.45 | 0.00 | - | 1 | 19 | 90.14% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250221P00055000 | 2024-10-14 3:32PM EDT | 55.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ELF250221P00060000 | 2024-10-16 10:19AM EDT | 60.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF250221P00065000 | 2024-10-17 11:37AM EDT | 65.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ELF250221P00070000 | 2024-10-14 12:36PM EDT | 70.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ELF250221P00075000 | 2024-10-16 1:14PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ELF250221P00080000 | 2024-10-14 1:38PM EDT | 80.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ELF250221P00085000 | 2024-10-11 12:33PM EDT | 85.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| ELF250221P00090000 | 2024-10-15 2:04PM EDT | 90.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF250221P00095000 | 2024-10-16 3:33PM EDT | 95.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ELF250221P00100000 | 2024-10-17 10:34AM EDT | 100.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ELF250221P00105000 | 2024-10-17 12:36PM EDT | 105.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ELF250221P00110000 | 2024-10-16 12:43PM EDT | 110.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF250221P00115000 | 2024-10-15 9:50AM EDT | 115.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250221P00120000 | 2024-10-16 12:42PM EDT | 120.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF250221P00125000 | 2024-10-07 1:17PM EDT | 125.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ELF250221P00130000 | 2024-10-17 10:47AM EDT | 130.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250221P00135000 | 2024-10-11 12:03PM EDT | 135.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ELF250221P00140000 | 2024-10-17 12:05PM EDT | 140.00 | 39.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF250221P00145000 | 2024-10-14 12:17PM EDT | 145.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250221P00150000 | 2024-10-11 12:06PM EDT | 150.00 | 45.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ELF250221P00155000 | 2024-09-27 3:15PM EDT | 155.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250221P00160000 | 2024-10-14 12:09PM EDT | 160.00 | 50.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF250221P00165000 | 2024-09-25 2:16PM EDT | 165.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF250221P00170000 | 2024-10-08 11:33AM EDT | 170.00 | 68.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELF250221P00175000 | 2024-08-19 10:54AM EDT | 175.00 | 30.40 | 61.50 | 63.40 | 0.00 | - | 2 | 10 | 0.00% |
| ELF250221P00180000 | 2024-09-03 10:21AM EDT | 180.00 | 45.97 | 76.20 | 77.00 | 0.00 | - | 6 | 19 | 79.82% |
| ELF250221P00185000 | 2024-08-09 9:43AM EDT | 185.00 | 40.55 | 64.60 | 66.30 | 0.00 | - | 1 | 499 | 0.00% |
| ELF250221P00190000 | 2024-09-03 10:04AM EDT | 190.00 | 53.90 | 85.70 | 86.90 | 0.00 | - | 2 | 3 | 83.12% |
| ELF250221P00195000 | 2024-07-12 2:11PM EDT | 195.00 | 26.50 | 46.50 | 49.50 | 0.00 | - | 1 | 2 | 0.00% |
| ELF250221P00200000 | 2024-10-09 1:22PM EDT | 200.00 | 94.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ELF250221P00210000 | 2024-07-16 10:44AM EDT | 210.00 | 41.53 | 60.70 | 62.30 | 0.00 | - | 3 | 3 | 0.00% |
| ELF250221P00230000 | 2024-07-31 2:09PM EDT | 230.00 | 66.70 | 80.80 | 83.30 | 0.00 | - | 5 | 28 | 0.00% |
| ELF250221P00240000 | 2024-07-31 2:09PM EDT | 240.00 | 74.70 | 90.50 | 93.10 | 0.00 | - | - | 8 | 0.00% |
| ELF250221P00250000 | 2024-07-31 2:40PM EDT | 250.00 | 82.80 | 100.20 | 102.80 | 0.00 | - | - | 9 | 0.00% |
| ELF250221P00260000 | 2024-07-31 3:21PM EDT | 260.00 | 90.70 | 110.00 | 112.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.