e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor20 June 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 | 120.70 | 123.70 | 0.00 | - | 2 | 21 | 74.08% |
| ELF250620C00110000 | 2024-06-06 3:56PM EDT | 110.00 | 87.10 | 112.50 | 116.10 | 0.00 | - | - | 2 | 72.28% |
| ELF250620C00120000 | 2024-06-03 9:58AM EDT | 120.00 | 91.00 | 104.50 | 108.00 | 0.00 | - | 1 | 1 | 69.62% |
| ELF250620C00140000 | 2024-06-10 3:54PM EDT | 140.00 | 65.80 | 91.00 | 92.70 | 0.00 | - | 1 | 0 | 66.76% |
| ELF250620C00145000 | 2024-06-07 3:38PM EDT | 145.00 | 59.95 | 87.50 | 89.50 | 0.00 | - | 10 | 32 | 66.21% |
| ELF250620C00150000 | 2024-05-23 2:29PM EDT | 150.00 | 62.20 | 83.40 | 87.10 | 0.00 | - | 5 | 123 | 65.70% |
| ELF250620C00155000 | 2024-06-17 1:55PM EDT | 155.00 | 67.80 | 80.70 | 83.30 | 0.00 | - | 2 | 12 | 65.08% |
| ELF250620C00160000 | 2024-05-28 10:11AM EDT | 160.00 | 58.00 | 76.80 | 79.90 | 0.00 | - | 1 | 14 | 63.71% |
| ELF250620C00165000 | 2024-05-22 3:36PM EDT | 165.00 | 37.62 | 74.40 | 77.90 | 0.00 | - | 3 | 6 | 64.51% |
| ELF250620C00170000 | 2024-06-18 10:37AM EDT | 170.00 | 70.20 | 71.60 | 74.10 | 0.00 | - | 1 | 5 | 63.50% |
| ELF250620C00175000 | 2024-06-04 12:32PM EDT | 175.00 | 54.20 | 68.20 | 71.00 | 0.00 | - | 1 | 2 | 62.48% |
| ELF250620C00180000 | 2024-06-18 12:23PM EDT | 180.00 | 65.50 | 65.50 | 68.90 | 0.00 | - | 4 | 8 | 62.58% |
| ELF250620C00185000 | 2024-05-31 1:27PM EDT | 185.00 | 45.24 | 63.60 | 66.20 | 0.00 | - | 25 | 16 | 62.69% |
| ELF250620C00190000 | 2024-06-17 10:11AM EDT | 190.00 | 46.65 | 61.30 | 63.30 | 0.00 | - | 1 | 7 | 62.29% |
| ELF250620C00195000 | 2024-06-20 10:16AM EDT | 195.00 | 57.15 | 58.00 | 59.90 | +5.65 | +10.97% | 1 | 9 | 60.81% |
| ELF250620C00200000 | 2024-06-18 9:40AM EDT | 200.00 | 55.00 | 56.40 | 59.30 | 0.00 | - | 16 | 58 | 62.16% |
| ELF250620C00210000 | 2024-06-18 2:59PM EDT | 210.00 | 52.40 | 51.80 | 54.80 | 0.00 | - | 12 | 40 | 61.53% |
| ELF250620C00220000 | 2024-06-12 2:36PM EDT | 220.00 | 40.78 | 46.50 | 49.50 | 0.00 | - | 1 | 7 | 59.67% |
| ELF250620C00230000 | 2024-06-20 9:39AM EDT | 230.00 | 43.80 | 43.90 | 44.90 | -1.20 | -2.67% | 2 | 29 | 59.56% |
| ELF250620C00240000 | 2024-06-18 12:15PM EDT | 240.00 | 39.10 | 40.20 | 42.40 | 0.00 | - | 21 | 70 | 59.73% |
| ELF250620C00250000 | 2024-06-18 10:42AM EDT | 250.00 | 35.34 | 35.40 | 39.00 | 0.00 | - | 2 | 124 | 58.44% |
| ELF250620C00260000 | 2024-06-18 9:53AM EDT | 260.00 | 33.16 | 33.90 | 35.00 | 0.00 | - | 10 | 24 | 58.46% |
| ELF250620C00270000 | 2024-06-13 10:34AM EDT | 270.00 | 23.40 | 31.00 | 33.30 | 0.00 | - | 1 | 55 | 58.76% |
| ELF250620C00280000 | 2024-06-14 3:34PM EDT | 280.00 | 20.70 | 28.40 | 29.70 | 0.00 | - | 35 | 36 | 57.88% |
| ELF250620C00290000 | 2024-06-14 11:53AM EDT | 290.00 | 18.30 | 25.80 | 27.30 | 0.00 | - | - | 7 | 57.47% |
| ELF250620C00300000 | 2024-06-18 2:19PM EDT | 300.00 | 23.30 | 24.00 | 26.50 | 0.00 | - | 7 | 32 | 58.32% |
Putsfor20 June 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 | 0.55 | 4.00 | 0.00 | - | 13 | 13 | 64.59% |
| ELF250620P00085000 | 2024-06-05 1:32PM EDT | 85.00 | 3.40 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 60.55% |
| ELF250620P00090000 | 2024-06-05 9:30AM EDT | 90.00 | 3.90 | 1.05 | 4.90 | 0.00 | - | 1 | 1 | 61.43% |
| ELF250620P00095000 | 2024-06-18 10:28AM EDT | 95.00 | 3.50 | 1.45 | 4.10 | 0.00 | - | 1 | 762 | 57.09% |
| ELF250620P00100000 | 2024-06-05 3:52PM EDT | 100.00 | 5.65 | 3.60 | 5.40 | 0.00 | - | 5 | 7 | 61.30% |
| ELF250620P00110000 | 2024-06-07 1:12PM EDT | 110.00 | 7.87 | 4.90 | 6.50 | 0.00 | - | 1 | 3 | 58.88% |
| ELF250620P00115000 | 2024-06-05 2:22PM EDT | 115.00 | 8.90 | 5.90 | 6.60 | 0.00 | - | - | 2 | 57.37% |
| ELF250620P00120000 | 2024-06-03 10:23AM EDT | 120.00 | 8.50 | 6.50 | 7.50 | 0.00 | - | 1 | 26 | 56.35% |
| ELF250620P00125000 | 2024-05-01 10:44AM EDT | 125.00 | 19.10 | 10.90 | 11.40 | 0.00 | - | - | 14 | 63.42% |
| ELF250620P00135000 | 2024-06-20 9:56AM EDT | 135.00 | 10.50 | 10.10 | 10.70 | -3.10 | -22.79% | 1 | 2 | 55.19% |
| ELF250620P00140000 | 2024-05-13 1:29PM EDT | 140.00 | 23.50 | 12.90 | 13.90 | 0.00 | - | 3 | 4 | 58.17% |
| ELF250620P00150000 | 2024-05-15 3:44PM EDT | 150.00 | 26.30 | 17.20 | 18.50 | 0.00 | - | 120 | 119 | 59.78% |
| ELF250620P00155000 | 2024-05-28 3:59PM EDT | 155.00 | 20.00 | 13.80 | 18.20 | 0.00 | - | 1 | 3 | 53.34% |
| ELF250620P00160000 | 2024-06-03 9:32AM EDT | 160.00 | 22.68 | 17.20 | 18.70 | 0.00 | - | 5 | 38 | 53.43% |
| ELF250620P00165000 | 2024-06-07 1:12PM EDT | 165.00 | 26.70 | 17.50 | 19.80 | 0.00 | - | 1 | 11 | 51.38% |
| ELF250620P00170000 | 2024-06-12 12:31PM EDT | 170.00 | 23.50 | 20.80 | 21.70 | 0.00 | - | 43 | 49 | 52.18% |
| ELF250620P00175000 | 2024-06-18 2:30PM EDT | 175.00 | 23.30 | 22.70 | 25.50 | 0.00 | - | 4 | 0 | 53.12% |
| ELF250620P00185000 | 2024-06-06 2:19PM EDT | 185.00 | 35.78 | 26.70 | 27.90 | 0.00 | - | 1 | 11 | 51.00% |
| ELF250620P00195000 | 2024-06-18 1:37PM EDT | 195.00 | 31.90 | 31.30 | 33.10 | 0.00 | - | 2 | 33 | 50.76% |
| ELF250620P00200000 | 2024-06-10 2:28PM EDT | 200.00 | 45.60 | 33.90 | 35.20 | 0.00 | - | 3 | 7 | 50.33% |
| ELF250620P00210000 | 2024-06-11 11:52AM EDT | 210.00 | 50.10 | 38.80 | 40.00 | 0.00 | - | - | 31 | 50.07% |
| ELF250620P00220000 | 2024-06-10 12:38PM EDT | 220.00 | 58.90 | 44.40 | 45.30 | 0.00 | - | 21 | 30 | 49.20% |
| ELF250620P00230000 | 2024-06-11 11:48AM EDT | 230.00 | 63.50 | 50.10 | 51.20 | 0.00 | - | 39 | 60 | 48.66% |
| ELF250620P00240000 | 2024-06-14 11:11AM EDT | 240.00 | 66.50 | 55.20 | 58.00 | 0.00 | - | 2 | 14 | 48.80% |
© 2024 Yahoo. All rights reserved.