e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor16 January 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 | 0.00% |
| ELF260116C00055000 | 2024-04-03 2:30PM EDT | 55.00 | 119.80 | 110.70 | 115.00 | 0.00 | - | 1 | 22 | 0.00% |
| ELF260116C00060000 | 2024-06-03 10:56AM EDT | 60.00 | 147.90 | 157.00 | 161.50 | 0.00 | - | 1 | 9 | 82.67% |
| ELF260116C00065000 | 2024-04-12 12:21PM EDT | 65.00 | 108.53 | 107.00 | 110.90 | 0.00 | - | 1 | 2 | 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 | 0.00% |
| ELF260116C00080000 | 2024-05-06 1:03PM EDT | 80.00 | 97.50 | 115.20 | 117.80 | 0.00 | - | 2 | 28 | 0.00% |
| ELF260116C00085000 | 2024-05-24 10:21AM EDT | 85.00 | 123.85 | 136.50 | 141.50 | 0.00 | - | 2 | 8 | 75.55% |
| ELF260116C00090000 | 2024-05-06 11:08AM EDT | 90.00 | 91.66 | 107.60 | 110.70 | 0.00 | - | 1 | 5 | 0.00% |
| ELF260116C00095000 | 2024-05-08 11:11AM EDT | 95.00 | 85.85 | 97.20 | 99.80 | 0.00 | - | 2 | 2 | 0.00% |
| ELF260116C00100000 | 2024-06-18 3:15PM EDT | 100.00 | 128.00 | 125.70 | 128.90 | 0.00 | - | 10 | 26 | 71.66% |
| ELF260116C00105000 | 2024-02-09 12:20PM EDT | 105.00 | 90.00 | 114.50 | 117.70 | 0.00 | - | 1 | 20 | 54.33% |
| ELF260116C00110000 | 2024-06-07 9:36AM EDT | 110.00 | 91.08 | 118.60 | 121.90 | 0.00 | - | 1 | 10 | 70.28% |
| ELF260116C00115000 | 2024-04-08 9:30AM EDT | 115.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ELF260116C00120000 | 2024-06-06 3:56PM EDT | 120.00 | 87.70 | 111.30 | 114.30 | 0.00 | - | 1 | 13 | 67.85% |
| ELF260116C00125000 | 2024-06-03 10:13AM EDT | 125.00 | 99.00 | 109.00 | 111.20 | 0.00 | - | 2 | 9 | 68.25% |
| ELF260116C00130000 | 2024-06-07 2:14PM EDT | 130.00 | 77.20 | 105.00 | 108.40 | 0.00 | - | 2 | 32 | 67.38% |
| ELF260116C00135000 | 2024-05-23 12:11PM EDT | 135.00 | 83.64 | 101.90 | 104.80 | 0.00 | - | 1 | 92 | 66.53% |
| ELF260116C00140000 | 2024-06-18 12:30PM EDT | 140.00 | 98.10 | 98.60 | 101.10 | 0.00 | - | 2 | 88 | 65.41% |
| ELF260116C00145000 | 2024-05-23 9:33AM EDT | 145.00 | 69.00 | 95.60 | 99.20 | 0.00 | - | 1 | 5 | 65.70% |
| ELF260116C00150000 | 2024-06-10 9:30AM EDT | 150.00 | 63.02 | 92.90 | 95.70 | 0.00 | - | 2 | 23 | 65.00% |
| ELF260116C00155000 | 2024-06-12 12:51PM EDT | 155.00 | 82.50 | 89.80 | 92.80 | 0.00 | - | 2 | 30 | 64.36% |
| ELF260116C00160000 | 2024-06-12 11:00AM EDT | 160.00 | 76.00 | 87.40 | 89.80 | 0.00 | - | 2 | 77 | 64.04% |
| ELF260116C00165000 | 2024-06-18 2:30PM EDT | 165.00 | 85.66 | 85.40 | 87.10 | 0.00 | - | 9 | 32 | 64.07% |
| ELF260116C00170000 | 2024-06-18 2:50PM EDT | 170.00 | 83.32 | 82.80 | 84.40 | 0.00 | - | 8 | 99 | 63.66% |
| ELF260116C00175000 | 2024-06-18 2:46PM EDT | 175.00 | 80.83 | 80.10 | 81.80 | 0.00 | - | 3 | 12 | 63.18% |
| ELF260116C00180000 | 2024-06-18 2:46PM EDT | 180.00 | 77.83 | 77.70 | 80.90 | 0.00 | - | 7 | 65 | 63.77% |
| ELF260116C00185000 | 2024-06-20 10:50AM EDT | 185.00 | 76.05 | 75.20 | 76.70 | +0.17 | +0.22% | 4 | 14 | 62.38% |
| ELF260116C00190000 | 2024-06-18 12:30PM EDT | 190.00 | 71.50 | 71.80 | 75.90 | 0.00 | - | 2 | 34 | 62.33% |
| ELF260116C00195000 | 2024-06-03 10:13AM EDT | 195.00 | 62.50 | 70.10 | 72.20 | 0.00 | - | 1 | 41 | 61.58% |
| ELF260116C00200000 | 2024-06-18 3:24PM EDT | 200.00 | 68.72 | 67.70 | 71.50 | 0.00 | - | 7 | 134 | 61.98% |
| ELF260116C00210000 | 2024-06-18 1:46PM EDT | 210.00 | 62.68 | 64.30 | 65.80 | 0.00 | - | 11 | 36 | 61.10% |
| ELF260116C00220000 | 2024-06-13 3:45PM EDT | 220.00 | 61.40 | 60.30 | 61.80 | +9.40 | +18.08% | 1 | 39 | 60.57% |
| ELF260116C00230000 | 2024-06-13 3:35PM EDT | 230.00 | 48.94 | 55.70 | 59.50 | 0.00 | - | 1 | 17 | 60.40% |
| ELF260116C00240000 | 2024-06-13 3:35PM EDT | 240.00 | 45.74 | 52.40 | 54.40 | 0.00 | - | 1 | 66 | 59.31% |
| ELF260116C00250000 | 2024-06-18 10:38AM EDT | 250.00 | 48.55 | 48.70 | 50.90 | 0.00 | - | 2 | 66 | 58.64% |
| ELF260116C00260000 | 2024-06-18 11:16AM EDT | 260.00 | 45.35 | 46.30 | 48.30 | 0.00 | - | 3 | 84 | 58.84% |
| ELF260116C00270000 | 2024-06-06 10:04AM EDT | 270.00 | 30.04 | 43.40 | 45.30 | 0.00 | - | 15 | 28 | 58.45% |
| ELF260116C00280000 | 2024-05-22 1:21PM EDT | 280.00 | 19.70 | 40.00 | 42.50 | 0.00 | - | 2 | 116 | 57.78% |
| ELF260116C00290000 | 2024-05-17 1:52PM EDT | 290.00 | 18.00 | 27.80 | 30.70 | 0.00 | - | 10 | 26 | 49.95% |
| ELF260116C00300000 | 2024-06-18 9:53AM EDT | 300.00 | 35.76 | 36.10 | 37.70 | 0.00 | - | 10 | 37 | 57.76% |
| ELF260116C00310000 | 2024-06-20 10:15AM EDT | 310.00 | 33.52 | 34.10 | 35.60 | +1.52 | +4.75% | 3 | 85 | 57.68% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF260116P00050000 | 2024-06-18 12:48PM EDT | 50.00 | 1.20 | 0.35 | 2.20 | 0.00 | - | 6 | 22 | 65.80% |
| ELF260116P00055000 | 2024-04-04 9:36AM EDT | 55.00 | 3.10 | 1.80 | 4.10 | 0.00 | - | 1 | 5 | 73.72% |
| ELF260116P00060000 | 2024-06-04 11:09AM EDT | 60.00 | 2.10 | 0.60 | 2.30 | 0.00 | - | 1 | 9 | 59.30% |
| ELF260116P00065000 | 2024-04-19 1:08PM EDT | 65.00 | 5.00 | 4.30 | 6.70 | 0.00 | - | 38 | 48 | 76.77% |
| ELF260116P00070000 | 2024-06-07 3:54PM EDT | 70.00 | 3.70 | 1.15 | 3.80 | 0.00 | - | 1 | 148 | 58.86% |
| ELF260116P00075000 | 2024-05-30 2:49PM EDT | 75.00 | 4.30 | 1.70 | 4.30 | 0.00 | - | 1 | 11 | 58.11% |
| ELF260116P00080000 | 2024-05-23 11:03AM EDT | 80.00 | 5.14 | 2.05 | 6.00 | 0.00 | - | 1 | 16 | 59.14% |
| ELF260116P00085000 | 2024-05-24 10:15AM EDT | 85.00 | 5.50 | 2.75 | 5.60 | 0.00 | - | 5 | 6 | 56.45% |
| ELF260116P00090000 | 2024-05-31 10:17AM EDT | 90.00 | 7.20 | 4.90 | 6.30 | 0.00 | - | 1 | 82 | 58.06% |
| ELF260116P00095000 | 2024-05-24 10:25AM EDT | 95.00 | 7.30 | 5.60 | 7.40 | 0.00 | - | 17 | 23 | 57.54% |
| ELF260116P00100000 | 2024-06-17 11:14AM EDT | 100.00 | 8.25 | 6.60 | 7.40 | 0.00 | - | 2 | 183 | 55.82% |
| ELF260116P00110000 | 2024-05-15 11:52AM EDT | 110.00 | 15.70 | 8.50 | 11.30 | 0.00 | - | 3 | 9 | 56.59% |
| ELF260116P00115000 | 2024-05-23 12:14PM EDT | 115.00 | 13.70 | 9.30 | 10.60 | 0.00 | - | 1 | 9 | 53.74% |
| ELF260116P00120000 | 2024-06-05 11:02AM EDT | 120.00 | 11.45 | 11.10 | 11.80 | -3.60 | -23.92% | 3 | 19 | 53.82% |
| ELF260116P00125000 | 2024-06-18 10:50AM EDT | 125.00 | 13.00 | 12.30 | 13.20 | 0.00 | - | 5 | 22 | 53.34% |
| ELF260116P00130000 | 2024-06-04 11:36AM EDT | 130.00 | 18.01 | 13.60 | 14.60 | 0.00 | - | 1 | 23 | 52.82% |
| ELF260116P00135000 | 2024-06-12 9:56AM EDT | 135.00 | 17.80 | 15.10 | 16.10 | 0.00 | - | 4 | 7 | 52.43% |
| ELF260116P00140000 | 2024-06-06 9:40AM EDT | 140.00 | 21.58 | 16.80 | 17.80 | 0.00 | - | 2 | 30 | 52.23% |
| ELF260116P00145000 | 2024-06-18 2:30PM EDT | 145.00 | 18.68 | 17.10 | 20.30 | 0.00 | - | 5 | 126 | 51.47% |
| ELF260116P00150000 | 2024-06-18 2:41PM EDT | 150.00 | 20.29 | 20.20 | 21.40 | 0.00 | - | 7 | 34 | 51.59% |
| ELF260116P00155000 | 2024-05-23 3:42PM EDT | 155.00 | 29.80 | 22.00 | 22.90 | 0.00 | - | 5 | 5 | 50.99% |
| ELF260116P00160000 | 2024-05-23 12:15PM EDT | 160.00 | 30.27 | 23.90 | 24.70 | 0.00 | - | 1 | 16 | 50.56% |
| ELF260116P00165000 | 2024-06-18 2:30PM EDT | 165.00 | 26.17 | 25.90 | 26.70 | 0.00 | - | 5 | 36 | 50.22% |
| ELF260116P00170000 | 2024-06-18 1:33PM EDT | 170.00 | 28.80 | 27.80 | 29.60 | 0.00 | - | 2 | 31 | 50.27% |
| ELF260116P00175000 | 2024-04-26 11:02AM EDT | 175.00 | 43.10 | 35.40 | 36.80 | 0.00 | - | 1 | 1 | 55.91% |
| ELF260116P00180000 | 2024-06-18 2:28PM EDT | 180.00 | 32.65 | 32.40 | 34.00 | 0.00 | - | 2 | 18 | 50.60% |
| ELF260116P00190000 | 2024-04-03 9:30AM EDT | 190.00 | 52.38 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| ELF260116P00195000 | 2024-05-01 9:55AM EDT | 195.00 | 63.20 | 47.30 | 50.40 | 0.00 | - | 1 | 11 | 57.58% |
| ELF260116P00200000 | 2024-06-18 2:41PM EDT | 200.00 | 41.98 | 40.20 | 42.90 | 0.00 | - | 1 | 11 | 48.40% |
| ELF260116P00210000 | 2024-06-18 10:38AM EDT | 210.00 | 49.05 | 47.20 | 48.20 | 0.00 | - | 1 | 14 | 47.78% |
| ELF260116P00220000 | 2024-06-18 2:28PM EDT | 220.00 | 53.12 | 52.60 | 54.60 | 0.00 | - | 2 | 4 | 47.95% |
| ELF260116P00240000 | 2024-06-07 9:36AM EDT | 240.00 | 79.76 | 63.90 | 65.80 | 0.00 | - | 1 | 1 | 45.99% |
| ELF260116P00250000 | 2024-03-28 3:26PM EDT | 250.00 | 81.20 | 88.40 | 91.10 | 0.00 | - | 291 | 260 | 61.94% |
© 2024 Yahoo. All rights reserved.