e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250620C00100000 | 2024-06-06 3:56PM EDT | 100.00 | 94.60 | 92.40 | 94.50 | 0.00 | - | 2 | 21 | 72.04% |
| ELF250620C00110000 | 2024-06-06 3:56PM EDT | 110.00 | 87.10 | 84.90 | 87.70 | 0.00 | - | - | 2 | 70.54% |
| ELF250620C00120000 | 2024-06-03 9:58AM EDT | 120.00 | 91.00 | 77.70 | 79.90 | 0.00 | - | 1 | 1 | 67.63% |
| ELF250620C00140000 | 2024-05-20 2:30PM EDT | 140.00 | 65.80 | 65.10 | 66.80 | +19.60 | +42.42% | 1 | 1 | 64.73% |
| ELF250620C00145000 | 2024-06-07 3:38PM EDT | 145.00 | 59.95 | 62.10 | 65.50 | 0.00 | - | 10 | 32 | 65.49% |
| ELF250620C00150000 | 2024-05-23 2:29PM EDT | 150.00 | 62.20 | 59.20 | 61.30 | 0.00 | - | 5 | 123 | 63.72% |
| ELF250620C00155000 | 2024-05-24 12:03PM EDT | 155.00 | 66.00 | 56.20 | 59.10 | 0.00 | - | 14 | 11 | 63.41% |
| ELF250620C00160000 | 2024-05-28 10:11AM EDT | 160.00 | 58.00 | 53.60 | 55.30 | 0.00 | - | 1 | 14 | 62.04% |
| ELF250620C00165000 | 2024-05-22 3:36PM EDT | 165.00 | 37.62 | 51.00 | 52.60 | 0.00 | - | 3 | 6 | 61.42% |
| ELF250620C00170000 | 2024-05-28 10:43AM EDT | 170.00 | 56.50 | 48.80 | 50.10 | 0.00 | - | 1 | 6 | 61.13% |
| ELF250620C00175000 | 2024-06-04 12:32PM EDT | 175.00 | 54.20 | 46.50 | 48.10 | 0.00 | - | 1 | 2 | 61.01% |
| ELF250620C00180000 | 2024-06-10 3:14PM EDT | 180.00 | 44.90 | 44.30 | 47.20 | +1.90 | +4.42% | 1 | 4 | 61.62% |
| ELF250620C00185000 | 2024-05-31 1:27PM EDT | 185.00 | 45.24 | 42.20 | 43.40 | 0.00 | - | 25 | 16 | 60.12% |
| ELF250620C00190000 | 2024-06-03 9:32AM EDT | 190.00 | 47.55 | 39.80 | 41.10 | 0.00 | - | 1 | 11 | 59.38% |
| ELF250620C00195000 | 2024-06-03 11:16AM EDT | 195.00 | 51.50 | 38.10 | 39.90 | 0.00 | - | 1 | 9 | 59.78% |
| ELF250620C00200000 | 2024-06-10 12:46PM EDT | 200.00 | 35.30 | 36.20 | 38.00 | -3.20 | -8.31% | 1 | 54 | 59.45% |
| ELF250620C00210000 | 2024-06-05 10:28AM EDT | 210.00 | 36.30 | 32.70 | 35.00 | 0.00 | - | 1 | 4 | 59.26% |
| ELF250620C00220000 | 2024-06-10 10:53AM EDT | 220.00 | 28.90 | 29.50 | 30.70 | -3.06 | -9.57% | 5 | 2 | 58.01% |
| ELF250620C00230000 | 2024-06-10 10:53AM EDT | 230.00 | 26.10 | 26.60 | 27.90 | -2.40 | -8.42% | 5 | 8 | 57.65% |
| ELF250620C00240000 | 2024-06-10 10:53AM EDT | 240.00 | 23.50 | 24.10 | 24.90 | -4.45 | -15.92% | 5 | 21 | 57.09% |
| ELF250620C00250000 | 2024-06-10 1:06PM EDT | 250.00 | 21.20 | 21.70 | 23.80 | -1.13 | -5.06% | 6 | 117 | 57.61% |
| ELF250620C00260000 | 2024-06-10 12:07PM EDT | 260.00 | 18.80 | 19.60 | 21.70 | +0.29 | +1.57% | 8 | 16 | 57.38% |
| ELF250620C00270000 | 2024-06-07 1:12PM EDT | 270.00 | 17.41 | 17.70 | 19.60 | 0.00 | - | 1 | 55 | 57.03% |
| ELF250620C00300000 | 2024-06-04 11:58AM EDT | 300.00 | 16.80 | 13.00 | 15.10 | 0.00 | - | 25 | 25 | 56.64% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250620P00080000 | 2024-05-24 1:16PM EDT | 80.00 | 2.40 | 1.15 | 4.40 | 0.00 | - | 13 | 13 | 59.40% |
| ELF250620P00085000 | 2024-06-05 1:32PM EDT | 85.00 | 3.40 | 2.20 | 3.60 | 0.00 | - | 1 | 13 | 56.26% |
| ELF250620P00090000 | 2024-06-05 9:30AM EDT | 90.00 | 3.90 | 2.75 | 4.20 | 0.00 | - | 1 | 1 | 55.31% |
| ELF250620P00095000 | 2024-06-07 1:27PM EDT | 95.00 | 5.00 | 4.50 | 4.90 | 0.00 | - | 1 | 763 | 56.61% |
| ELF250620P00100000 | 2024-06-05 3:52PM EDT | 100.00 | 5.65 | 3.40 | 5.90 | 0.00 | - | 5 | 7 | 52.84% |
| ELF250620P00110000 | 2024-06-07 1:12PM EDT | 110.00 | 7.87 | 7.30 | 7.80 | 0.00 | - | 1 | 3 | 54.71% |
| ELF250620P00115000 | 2024-06-05 2:22PM EDT | 115.00 | 8.90 | 8.30 | 9.10 | 0.00 | - | - | 2 | 54.13% |
| ELF250620P00120000 | 2024-06-03 10:23AM EDT | 120.00 | 8.50 | 7.80 | 10.30 | 0.00 | - | 1 | 26 | 51.43% |
| ELF250620P00125000 | 2024-05-01 10:44AM EDT | 125.00 | 19.10 | 10.90 | 11.40 | 0.00 | - | - | 14 | 52.66% |
| ELF250620P00135000 | 2024-06-10 1:06PM EDT | 135.00 | 14.90 | 14.00 | 15.70 | +1.49 | +11.11% | 1 | 2 | 52.92% |
| ELF250620P00140000 | 2024-05-13 1:29PM EDT | 140.00 | 23.50 | 15.60 | 16.30 | 0.00 | - | 3 | 4 | 51.30% |
| ELF250620P00150000 | 2024-05-15 3:44PM EDT | 150.00 | 26.30 | 19.30 | 20.30 | 0.00 | - | 120 | 119 | 50.59% |
| ELF250620P00155000 | 2024-05-28 3:59PM EDT | 155.00 | 20.00 | 21.30 | 22.30 | 0.00 | - | 1 | 3 | 50.09% |
| ELF250620P00160000 | 2024-06-03 9:32AM EDT | 160.00 | 22.68 | 23.50 | 24.60 | 0.00 | - | 5 | 38 | 50.66% |
| ELF250620P00165000 | 2024-06-07 1:12PM EDT | 165.00 | 26.70 | 25.70 | 26.70 | 0.00 | - | 1 | 11 | 49.97% |
| ELF250620P00170000 | 2024-06-05 1:32PM EDT | 170.00 | 28.53 | 28.00 | 29.10 | 0.00 | - | 1 | 6 | 49.58% |
| ELF250620P00185000 | 2024-06-06 2:19PM EDT | 185.00 | 35.78 | 35.70 | 36.60 | 0.00 | - | 1 | 11 | 47.97% |
| ELF250620P00195000 | 2024-05-31 1:24PM EDT | 195.00 | 41.86 | 41.40 | 42.40 | 0.00 | - | 10 | 33 | 47.32% |
| ELF250620P00200000 | 2024-06-10 2:28PM EDT | 200.00 | 45.60 | 44.30 | 45.60 | +3.45 | +8.19% | 3 | 4 | 47.21% |
| ELF250620P00220000 | 2024-06-10 12:38PM EDT | 220.00 | 58.90 | 56.50 | 58.10 | -15.50 | -20.83% | 21 | 9 | 45.09% |
| ELF250620P00230000 | 2024-06-04 2:15PM EDT | 230.00 | 60.50 | 64.00 | 65.40 | 0.00 | - | 21 | 21 | 44.75% |
© 2024 Yahoo. All rights reserved.