e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF260116C00050000 | 2024-03-04 4:10PM EDT | 50.00 | 165.60 | 118.90 | 122.50 | 0.00 | - | 1 | 8 | 49.49% |
| ELF260116C00055000 | 2024-04-03 2:30PM EDT | 55.00 | 119.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00060000 | 2024-04-02 11:03AM EDT | 60.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00065000 | 2024-04-12 12:21PM EDT | 65.00 | 108.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00070000 | 2023-12-12 2:57PM EDT | 70.00 | 72.00 | 97.20 | 101.40 | 0.00 | - | 5 | 1 | 0.00% |
| ELF260116C00075000 | 2024-02-29 4:59PM EDT | 75.00 | 142.60 | 130.00 | 134.50 | 0.00 | - | - | 1 | 137.54% |
| ELF260116C00080000 | 2024-04-26 11:14AM EDT | 80.00 | 108.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00085000 | 2024-04-26 11:40AM EDT | 85.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF260116C00090000 | 2024-04-19 9:30AM EDT | 90.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00095000 | 2023-11-09 11:15AM EDT | 95.00 | 35.00 | 56.40 | 58.30 | 0.00 | - | 1 | 4 | 0.00% |
| ELF260116C00100000 | 2024-04-18 9:36AM EDT | 100.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00105000 | 2024-02-09 12:20PM EDT | 105.00 | 90.00 | 114.50 | 117.70 | 0.00 | - | 1 | 20 | 121.96% |
| ELF260116C00110000 | 2024-04-02 3:07PM EDT | 110.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00115000 | 2024-04-08 9:30AM EDT | 115.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00120000 | 2024-04-15 11:25AM EDT | 120.00 | 75.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00125000 | 2024-04-09 9:42AM EDT | 125.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00130000 | 2024-04-23 10:09AM EDT | 130.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00135000 | 2024-04-01 11:14AM EDT | 135.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00140000 | 2024-04-23 3:20PM EDT | 140.00 | 73.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00145000 | 2024-04-18 10:41AM EDT | 145.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF260116C00150000 | 2024-04-22 11:54AM EDT | 150.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ELF260116C00155000 | 2024-04-29 12:24PM EDT | 155.00 | 65.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116C00160000 | 2024-04-29 10:18AM EDT | 160.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF260116C00165000 | 2024-04-24 11:21AM EDT | 165.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF260116C00170000 | 2024-04-24 12:48PM EDT | 170.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF260116C00175000 | 2024-04-26 1:39PM EDT | 175.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ELF260116C00180000 | 2024-04-29 10:07AM EDT | 180.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ELF260116C00185000 | 2024-04-08 9:30AM EDT | 185.00 | 45.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ELF260116C00190000 | 2024-04-23 3:38PM EDT | 190.00 | 51.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ELF260116C00195000 | 2024-04-23 11:01AM EDT | 195.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ELF260116C00200000 | 2024-04-24 12:03PM EDT | 200.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ELF260116C00210000 | 2024-04-03 12:21PM EDT | 210.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ELF260116C00220000 | 2024-04-23 3:38PM EDT | 220.00 | 41.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELF260116C00230000 | 2024-04-24 9:45AM EDT | 230.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ELF260116C00240000 | 2024-04-26 1:24PM EDT | 240.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF260116C00250000 | 2024-04-19 3:10PM EDT | 250.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ELF260116C00260000 | 2024-04-22 2:59PM EDT | 260.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF260116C00270000 | 2024-04-26 1:24PM EDT | 270.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF260116C00280000 | 2024-04-15 12:36PM EDT | 280.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF260116C00290000 | 2024-04-19 10:39AM EDT | 290.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF260116C00300000 | 2024-04-26 3:20PM EDT | 300.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF260116C00310000 | 2024-04-09 1:14PM EDT | 310.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF260116P00050000 | 2024-04-19 12:32PM EDT | 50.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELF260116P00055000 | 2024-04-04 9:36AM EDT | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF260116P00060000 | 2024-04-17 11:33AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELF260116P00065000 | 2024-04-19 1:08PM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ELF260116P00070000 | 2024-04-23 12:45PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ELF260116P00075000 | 2024-04-24 12:55PM EDT | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF260116P00080000 | 2024-04-04 11:17AM EDT | 80.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ELF260116P00085000 | 2024-04-19 12:32PM EDT | 85.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF260116P00090000 | 2024-04-29 3:03PM EDT | 90.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF260116P00095000 | 2024-04-29 3:03PM EDT | 95.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELF260116P00100000 | 2024-04-23 2:10PM EDT | 100.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ELF260116P00110000 | 2024-04-01 12:15PM EDT | 110.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF260116P00115000 | 2024-04-04 2:07PM EDT | 115.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ELF260116P00120000 | 2024-04-19 12:32PM EDT | 120.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELF260116P00125000 | 2024-04-25 11:21AM EDT | 125.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ELF260116P00130000 | 2024-04-29 10:52AM EDT | 130.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ELF260116P00135000 | 2024-04-24 10:33AM EDT | 135.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELF260116P00140000 | 2024-04-24 1:06PM EDT | 140.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELF260116P00145000 | 2024-04-18 2:53PM EDT | 145.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ELF260116P00150000 | 2024-04-23 11:18AM EDT | 150.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELF260116P00155000 | 2024-02-28 3:24PM EDT | 155.00 | 25.50 | 28.40 | 29.30 | 0.00 | - | - | 2 | 44.10% |
| ELF260116P00160000 | 2024-04-04 10:42AM EDT | 160.00 | 38.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ELF260116P00165000 | 2024-04-22 12:30PM EDT | 165.00 | 43.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| ELF260116P00170000 | 2024-04-22 2:30PM EDT | 170.00 | 44.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| ELF260116P00175000 | 2024-04-26 11:02AM EDT | 175.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116P00180000 | 2024-04-10 11:03AM EDT | 180.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF260116P00190000 | 2024-04-03 9:30AM EDT | 190.00 | 52.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF260116P00195000 | 2024-03-28 1:17PM EDT | 195.00 | 47.20 | 52.40 | 53.90 | 0.00 | - | 10 | 12 | 43.74% |
| ELF260116P00200000 | 2024-04-24 1:04PM EDT | 200.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116P00210000 | 2024-03-06 1:10PM EDT | 210.00 | 50.70 | 70.00 | 72.50 | 0.00 | - | 11 | 11 | 51.09% |
| ELF260116P00240000 | 2024-04-03 9:44AM EDT | 240.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF260116P00250000 | 2024-03-28 3:26PM EDT | 250.00 | 81.20 | 88.40 | 91.10 | 0.00 | - | 291 | 260 | 37.69% |
© 2024 Yahoo. All rights reserved.