e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250620C00070000 | 2024-09-27 9:39AM EDT | 70.00 | 49.80 | 50.20 | 51.10 | -2.70 | -5.14% | 1 | 1 | 78.39% |
| ELF250620C00080000 | 2024-09-27 1:22PM EDT | 80.00 | 43.80 | 43.40 | 44.20 | +0.95 | +2.22% | 6 | 12 | 75.49% |
| ELF250620C00090000 | 2024-09-25 2:22PM EDT | 90.00 | 34.00 | 35.80 | 39.50 | 0.00 | - | 1 | 6 | 73.22% |
| ELF250620C00100000 | 2024-09-19 10:48AM EDT | 100.00 | 34.37 | 31.30 | 32.50 | 0.00 | - | 1 | 89 | 70.53% |
| ELF250620C00105000 | 2024-09-25 3:14PM EDT | 105.00 | 27.17 | 28.80 | 29.90 | 0.00 | - | 12 | 13 | 69.57% |
| ELF250620C00110000 | 2024-09-27 12:22PM EDT | 110.00 | 26.40 | 26.80 | 29.00 | -0.02 | -0.08% | 4 | 36 | 71.26% |
| ELF250620C00115000 | 2024-09-25 12:44PM EDT | 115.00 | 22.40 | 23.30 | 25.40 | 0.00 | - | 11 | 40 | 66.83% |
| ELF250620C00120000 | 2024-09-26 2:25PM EDT | 120.00 | 22.60 | 21.00 | 23.30 | +0.44 | +1.99% | 1 | 25 | 65.76% |
| ELF250620C00125000 | 2024-09-20 12:12PM EDT | 125.00 | 21.70 | 19.10 | 21.90 | 0.00 | - | 3 | 4 | 65.80% |
| ELF250620C00130000 | 2024-09-26 2:06PM EDT | 130.00 | 18.80 | 18.60 | 19.60 | 0.00 | - | 2 | 11 | 66.16% |
| ELF250620C00140000 | 2024-09-18 10:44AM EDT | 140.00 | 18.30 | 16.00 | 16.50 | 0.00 | - | 3 | 29 | 65.85% |
| ELF250620C00145000 | 2024-09-13 3:55PM EDT | 145.00 | 17.30 | 14.50 | 15.10 | 0.00 | - | 1 | 38 | 65.22% |
| ELF250620C00150000 | 2024-09-27 11:08AM EDT | 150.00 | 13.56 | 13.50 | 13.90 | +0.56 | +4.31% | 20 | 123 | 65.25% |
| ELF250620C00155000 | 2024-09-23 10:56AM EDT | 155.00 | 11.82 | 11.10 | 12.70 | 0.00 | - | 1 | 15 | 63.13% |
| ELF250620C00160000 | 2024-09-27 1:22PM EDT | 160.00 | 11.20 | 10.10 | 11.70 | +0.30 | +2.75% | 2 | 86 | 62.93% |
| ELF250620C00165000 | 2024-09-26 3:03PM EDT | 165.00 | 9.90 | 10.20 | 10.70 | 0.00 | - | 19 | 28 | 64.09% |
| ELF250620C00170000 | 2024-09-26 2:57PM EDT | 170.00 | 9.10 | 9.10 | 9.80 | 0.00 | - | 10 | 23 | 63.48% |
| ELF250620C00175000 | 2024-09-26 2:55PM EDT | 175.00 | 8.30 | 8.50 | 9.30 | 0.00 | - | 8 | 64 | 64.01% |
| ELF250620C00180000 | 2024-09-26 2:53PM EDT | 180.00 | 7.60 | 7.60 | 8.20 | 0.00 | - | 13 | 38 | 62.99% |
| ELF250620C00185000 | 2024-09-27 11:08AM EDT | 185.00 | 7.20 | 5.90 | 8.50 | -0.49 | -6.37% | 43 | 73 | 62.69% |
| ELF250620C00190000 | 2024-09-10 11:24AM EDT | 190.00 | 6.20 | 6.40 | 6.90 | 0.00 | - | 2 | 7 | 62.71% |
| ELF250620C00195000 | 2024-09-25 1:17PM EDT | 195.00 | 5.00 | 4.70 | 6.40 | 0.00 | - | 2 | 20 | 60.62% |
| ELF250620C00200000 | 2024-09-26 12:40PM EDT | 200.00 | 5.55 | 4.10 | 5.90 | +0.45 | +8.82% | 20 | 84 | 60.23% |
| ELF250620C00210000 | 2024-09-17 12:57PM EDT | 210.00 | 5.00 | 4.30 | 4.90 | 0.00 | - | 1 | 22 | 61.75% |
| ELF250620C00220000 | 2024-09-23 3:55PM EDT | 220.00 | 4.00 | 3.60 | 4.20 | 0.00 | - | 2 | 71 | 61.66% |
| ELF250620C00230000 | 2024-09-19 11:20AM EDT | 230.00 | 3.99 | 3.10 | 4.70 | 0.00 | - | 1 | 30 | 64.28% |
| ELF250620C00240000 | 2024-09-09 1:02PM EDT | 240.00 | 3.26 | 2.30 | 3.00 | 0.00 | - | 8 | 79 | 60.64% |
| ELF250620C00250000 | 2024-09-26 12:08PM EDT | 250.00 | 2.07 | 1.70 | 2.55 | 0.00 | - | 3 | 149 | 59.84% |
| ELF250620C00260000 | 2024-09-18 10:27AM EDT | 260.00 | 2.46 | 1.50 | 2.75 | 0.00 | - | 1 | 32 | 61.90% |
| ELF250620C00270000 | 2024-09-24 9:34AM EDT | 270.00 | 1.60 | 1.60 | 3.10 | 0.00 | - | 1 | 75 | 65.25% |
| ELF250620C00280000 | 2024-07-16 9:32AM EDT | 280.00 | 20.10 | 7.10 | 9.40 | 0.00 | - | 1 | 37 | 92.67% |
| ELF250620C00290000 | 2024-06-14 11:53AM EDT | 290.00 | 18.30 | 23.90 | 27.40 | 0.00 | - | - | 7 | 145.08% |
| ELF250620C00300000 | 2024-09-18 9:55AM EDT | 300.00 | 1.35 | 0.95 | 1.20 | 0.00 | - | 1 | 36 | 60.96% |
| ELF250620C00310000 | 2024-08-09 10:02AM EDT | 310.00 | 7.20 | 0.40 | 1.95 | 0.00 | - | - | 10 | 63.45% |
| ELF250620C00320000 | 2024-09-25 1:42PM EDT | 320.00 | 0.50 | 0.35 | 1.25 | 0.00 | - | 6 | 17 | 60.96% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250620P00065000 | 2024-09-12 1:19PM EDT | 65.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | - | 0 | 68.49% |
| ELF250620P00070000 | 2024-09-11 11:20AM EDT | 70.00 | 6.00 | 5.60 | 7.00 | 0.00 | - | - | 3 | 70.16% |
| ELF250620P00075000 | 2024-09-16 10:37AM EDT | 75.00 | 7.20 | 6.90 | 8.60 | 0.00 | - | 1 | 52 | 69.28% |
| ELF250620P00080000 | 2024-09-24 9:54AM EDT | 80.00 | 8.20 | 8.10 | 9.10 | 0.00 | - | 1 | 149 | 65.46% |
| ELF250620P00085000 | 2024-09-27 9:53AM EDT | 85.00 | 9.80 | 10.10 | 11.50 | -0.45 | -4.39% | 70 | 18 | 66.33% |
| ELF250620P00090000 | 2024-09-16 10:50AM EDT | 90.00 | 12.30 | 12.00 | 13.70 | 0.00 | - | 1 | 5 | 65.91% |
| ELF250620P00095000 | 2024-09-24 11:32AM EDT | 95.00 | 14.10 | 14.00 | 14.40 | 0.00 | - | 3 | 760 | 62.77% |
| ELF250620P00100000 | 2024-09-19 11:14AM EDT | 100.00 | 15.94 | 16.20 | 16.80 | 0.00 | - | 4 | 32 | 62.19% |
| ELF250620P00105000 | 2024-09-19 1:52PM EDT | 105.00 | 17.90 | 18.60 | 19.70 | 0.00 | - | 3 | 18 | 62.11% |
| ELF250620P00110000 | 2024-09-25 2:08PM EDT | 110.00 | 22.42 | 21.10 | 23.30 | 0.00 | - | 1 | 11 | 62.65% |
| ELF250620P00115000 | 2024-09-20 3:59PM EDT | 115.00 | 24.07 | 23.80 | 24.50 | 0.00 | - | 1 | 22 | 59.78% |
| ELF250620P00120000 | 2024-09-19 1:52PM EDT | 120.00 | 25.70 | 26.50 | 27.20 | 0.00 | - | 6 | 35 | 58.56% |
| ELF250620P00125000 | 2024-09-17 9:30AM EDT | 125.00 | 29.27 | 29.40 | 30.30 | 0.00 | - | 1 | 31 | 57.75% |
| ELF250620P00130000 | 2024-09-10 10:00AM EDT | 130.00 | 32.22 | 32.70 | 33.40 | 0.00 | - | 2 | 7 | 57.08% |
| ELF250620P00135000 | 2024-08-19 1:23PM EDT | 135.00 | 18.20 | 34.10 | 36.90 | 0.00 | - | 1 | 3 | 54.07% |
| ELF250620P00140000 | 2024-09-19 1:34PM EDT | 140.00 | 38.27 | 39.50 | 40.40 | 0.00 | - | 2 | 20 | 55.99% |
| ELF250620P00145000 | 2024-09-25 2:08PM EDT | 145.00 | 45.30 | 42.30 | 45.20 | 0.00 | - | 1 | 10 | 55.88% |
| ELF250620P00150000 | 2024-09-24 12:43PM EDT | 150.00 | 48.00 | 45.30 | 48.60 | 0.00 | - | 2 | 149 | 53.79% |
| ELF250620P00155000 | 2024-08-28 1:58PM EDT | 155.00 | 30.30 | 50.60 | 52.70 | 0.00 | - | 1 | 9 | 55.62% |
| ELF250620P00160000 | 2024-09-26 9:30AM EDT | 160.00 | 54.85 | 54.50 | 56.70 | 0.00 | - | 1 | 48 | 55.07% |
| ELF250620P00165000 | 2024-08-16 12:50PM EDT | 165.00 | 34.30 | 54.70 | 58.00 | 0.00 | - | 100 | 110 | 49.23% |
| ELF250620P00170000 | 2024-09-26 2:11PM EDT | 170.00 | 63.47 | 61.00 | 64.70 | 0.00 | - | 3 | 59 | 50.85% |
| ELF250620P00175000 | 2024-09-24 2:32PM EDT | 175.00 | 69.40 | 66.80 | 69.20 | 0.00 | - | 17 | 27 | 53.40% |
| ELF250620P00180000 | 2024-09-06 3:42PM EDT | 180.00 | 63.35 | 71.00 | 72.20 | 0.00 | - | 1 | 2 | 50.24% |
| ELF250620P00185000 | 2024-07-23 12:30PM EDT | 185.00 | 37.85 | 39.10 | 41.10 | 0.00 | - | 1 | 10 | 0.00% |
| ELF250620P00190000 | 2024-09-06 3:42PM EDT | 190.00 | 71.60 | 79.90 | 82.10 | 0.00 | - | 1 | 1 | 51.32% |
| ELF250620P00195000 | 2024-08-09 10:48AM EDT | 195.00 | 54.50 | 74.80 | 77.30 | 0.00 | - | 1 | 34 | 0.00% |
| ELF250620P00200000 | 2024-09-06 11:35AM EDT | 200.00 | 77.60 | 87.10 | 90.90 | 0.00 | - | 2 | 11 | 54.07% |
| ELF250620P00210000 | 2024-08-30 1:24PM EDT | 210.00 | 70.71 | 98.10 | 100.50 | 0.00 | - | 7 | 31 | 55.18% |
| ELF250620P00220000 | 2024-09-03 11:12AM EDT | 220.00 | 83.80 | 107.30 | 110.00 | 0.00 | - | 2 | 34 | 55.40% |
| ELF250620P00230000 | 2024-06-11 11:48AM EDT | 230.00 | 63.50 | 51.50 | 53.30 | 0.00 | - | 39 | 60 | 0.00% |
| ELF250620P00240000 | 2024-06-14 11:11AM EDT | 240.00 | 66.50 | 55.90 | 59.40 | 0.00 | - | 2 | 14 | 0.00% |
| ELF250620P00250000 | 2024-09-11 3:35PM EDT | 250.00 | 135.00 | 136.00 | 139.10 | 0.00 | - | 1 | 0 | 56.92% |
| ELF250620P00270000 | 2024-08-23 10:44AM EDT | 270.00 | 104.90 | 156.00 | 159.30 | 0.00 | - | 10 | 0 | 62.26% |
© 2024 Yahoo. All rights reserved.