e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-05-09 3:40PM EDT | 60.00 | 118.60 | 132.50 | 137.00 | 0.00 | - | 1 | 10 | 84.59% |
| 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 | 104.19% |
| ELF260116C00080000 | 2024-05-06 1:03PM EDT | 80.00 | 97.50 | 117.60 | 120.80 | 0.00 | - | 45 | 28 | 77.79% |
| ELF260116C00085000 | 2024-05-24 10:21AM EDT | 85.00 | 123.85 | 113.50 | 116.70 | 0.00 | - | 2 | 8 | 75.46% |
| ELF260116C00090000 | 2024-05-06 11:08AM EDT | 90.00 | 91.66 | 109.70 | 114.00 | 0.00 | - | 1 | 5 | 75.13% |
| ELF260116C00095000 | 2024-05-08 11:11AM EDT | 95.00 | 85.85 | 106.10 | 110.30 | 0.00 | - | 1 | 2 | 73.75% |
| ELF260116C00100000 | 2024-05-23 3:06PM EDT | 100.00 | 99.03 | 103.00 | 107.00 | 0.00 | - | 2 | 32 | 73.22% |
| ELF260116C00105000 | 2024-02-09 12:20PM EDT | 105.00 | 90.00 | 114.50 | 117.70 | 0.00 | - | 1 | 20 | 99.46% |
| ELF260116C00110000 | 2024-05-24 11:35AM EDT | 110.00 | 103.98 | 95.60 | 98.90 | 0.00 | - | 3 | 9 | 69.35% |
| ELF260116C00115000 | 2024-04-08 9:30AM EDT | 115.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ELF260116C00120000 | 2024-05-22 3:17PM EDT | 120.00 | 67.12 | 90.50 | 93.50 | 0.00 | - | 2 | 14 | 69.64% |
| ELF260116C00125000 | 2024-05-29 3:31PM EDT | 125.00 | 86.45 | 87.50 | 90.40 | 0.00 | - | 1 | 9 | 68.87% |
| ELF260116C00130000 | 2024-05-30 2:02PM EDT | 130.00 | 85.00 | 84.50 | 87.20 | 0.00 | - | 3 | 28 | 67.95% |
| ELF260116C00135000 | 2024-05-23 12:11PM EDT | 135.00 | 83.64 | 81.20 | 84.40 | 0.00 | - | 1 | 92 | 67.04% |
| ELF260116C00140000 | 2024-05-23 10:55AM EDT | 140.00 | 78.00 | 78.40 | 81.60 | 0.00 | - | 2 | 89 | 66.43% |
| ELF260116C00145000 | 2024-05-23 9:33AM EDT | 145.00 | 69.00 | 74.50 | 78.10 | 0.00 | - | 2 | 5 | 64.51% |
| ELF260116C00150000 | 2024-05-28 10:10AM EDT | 150.00 | 73.00 | 72.50 | 76.10 | 0.00 | - | 1 | 22 | 64.85% |
| ELF260116C00155000 | 2024-05-31 10:22AM EDT | 155.00 | 66.30 | 69.80 | 73.70 | -10.70 | -13.90% | 5 | 28 | 64.35% |
| ELF260116C00160000 | 2024-05-30 3:30PM EDT | 160.00 | 66.35 | 68.40 | 72.00 | 0.00 | - | 1 | 83 | 65.05% |
| ELF260116C00165000 | 2024-05-28 2:16PM EDT | 165.00 | 69.50 | 65.80 | 69.10 | 0.00 | - | 3 | 46 | 64.14% |
| ELF260116C00170000 | 2024-05-31 10:31AM EDT | 170.00 | 59.07 | 63.70 | 66.40 | -11.43 | -16.21% | 1 | 104 | 63.61% |
| ELF260116C00175000 | 2024-05-23 9:38AM EDT | 175.00 | 54.65 | 61.20 | 63.30 | 0.00 | - | 1 | 9 | 62.54% |
| ELF260116C00180000 | 2024-05-29 3:39PM EDT | 180.00 | 54.90 | 59.30 | 61.60 | -3.70 | -6.31% | 1 | 63 | 62.59% |
| ELF260116C00185000 | 2024-05-30 12:34PM EDT | 185.00 | 55.95 | 57.20 | 60.40 | 0.00 | - | 1 | 5 | 62.74% |
| ELF260116C00190000 | 2024-05-31 9:39AM EDT | 190.00 | 52.00 | 55.20 | 58.50 | -6.00 | -10.34% | 1 | 23 | 62.48% |
| ELF260116C00195000 | 2024-05-28 9:34AM EDT | 195.00 | 55.00 | 53.30 | 55.40 | 0.00 | - | 1 | 42 | 61.54% |
| ELF260116C00200000 | 2024-05-28 10:38AM EDT | 200.00 | 49.60 | 50.80 | 53.90 | -2.00 | -3.88% | 1 | 144 | 61.11% |
| ELF260116C00210000 | 2024-05-30 10:52AM EDT | 210.00 | 46.00 | 47.20 | 51.00 | 0.00 | - | 10 | 37 | 60.90% |
| ELF260116C00220000 | 2024-05-23 3:12PM EDT | 220.00 | 41.49 | 44.40 | 46.80 | 0.00 | - | 4 | 32 | 60.21% |
| ELF260116C00230000 | 2024-05-17 3:45PM EDT | 230.00 | 28.70 | 40.70 | 43.10 | 0.00 | - | 8 | 14 | 59.10% |
| ELF260116C00240000 | 2024-05-29 11:24AM EDT | 240.00 | 39.74 | 36.70 | 40.50 | 0.00 | - | 10 | 64 | 58.24% |
| ELF260116C00250000 | 2024-05-23 9:32AM EDT | 250.00 | 29.25 | 35.30 | 38.00 | 0.00 | - | 5 | 67 | 58.62% |
| ELF260116C00260000 | 2024-05-24 9:51AM EDT | 260.00 | 36.50 | 31.50 | 34.70 | 0.00 | - | 1 | 81 | 57.15% |
| ELF260116C00270000 | 2024-05-30 9:34AM EDT | 270.00 | 31.00 | 29.50 | 33.20 | 0.00 | - | 10 | 31 | 57.41% |
| ELF260116C00280000 | 2024-05-22 1:21PM EDT | 280.00 | 19.70 | 27.10 | 31.30 | 0.00 | - | 2 | 116 | 57.10% |
| ELF260116C00290000 | 2024-05-17 1:52PM EDT | 290.00 | 18.00 | 25.50 | 30.00 | 0.00 | - | 10 | 26 | 57.39% |
| ELF260116C00300000 | 2024-05-17 1:52PM EDT | 300.00 | 16.70 | 24.70 | 27.70 | 0.00 | - | 10 | 27 | 57.47% |
| ELF260116C00310000 | 2024-05-31 9:55AM EDT | 310.00 | 21.75 | 23.30 | 25.40 | -4.25 | -16.35% | 50 | 72 | 57.08% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF260116P00050000 | 2024-05-20 2:41PM EDT | 50.00 | 2.50 | 0.65 | 2.50 | 0.00 | - | 2 | 24 | 63.27% |
| ELF260116P00055000 | 2024-04-04 9:36AM EDT | 55.00 | 3.10 | 1.80 | 4.10 | 0.00 | - | 1 | 5 | 68.01% |
| ELF260116P00060000 | 2024-04-17 11:33AM EDT | 60.00 | 3.50 | 3.20 | 4.90 | 0.00 | - | 1 | 9 | 69.02% |
| ELF260116P00065000 | 2024-04-19 1:08PM EDT | 65.00 | 5.00 | 4.30 | 6.70 | 0.00 | - | 38 | 48 | 70.60% |
| ELF260116P00070000 | 2024-05-24 9:44AM EDT | 70.00 | 3.30 | 2.35 | 5.00 | 0.00 | - | 43 | 146 | 58.92% |
| ELF260116P00075000 | 2024-05-30 2:49PM EDT | 75.00 | 4.30 | 2.50 | 6.50 | 0.00 | - | 1 | 11 | 58.49% |
| ELF260116P00080000 | 2024-05-23 11:03AM EDT | 80.00 | 5.14 | 4.70 | 6.60 | 0.00 | - | 1 | 16 | 58.82% |
| ELF260116P00085000 | 2024-05-24 10:15AM EDT | 85.00 | 5.50 | 5.60 | 8.20 | 0.00 | - | 5 | 6 | 59.01% |
| ELF260116P00090000 | 2024-05-31 10:17AM EDT | 90.00 | 7.20 | 6.60 | 7.40 | +0.90 | +14.29% | 1 | 81 | 55.76% |
| ELF260116P00095000 | 2024-05-24 10:25AM EDT | 95.00 | 7.30 | 7.60 | 9.50 | 0.00 | - | 17 | 23 | 56.33% |
| ELF260116P00100000 | 2024-05-31 1:48PM EDT | 100.00 | 9.40 | 8.80 | 11.50 | +0.80 | +9.30% | 2 | 186 | 56.64% |
| ELF260116P00110000 | 2024-05-15 11:52AM EDT | 110.00 | 15.70 | 11.30 | 14.00 | 0.00 | - | 3 | 9 | 55.08% |
| ELF260116P00115000 | 2024-05-23 12:14PM EDT | 115.00 | 13.70 | 12.70 | 15.50 | 0.00 | - | 1 | 9 | 54.49% |
| ELF260116P00120000 | 2024-05-20 9:55AM EDT | 120.00 | 15.92 | 14.20 | 17.00 | -6.78 | -29.87% | 1 | 20 | 53.86% |
| ELF260116P00125000 | 2024-05-28 3:53PM EDT | 125.00 | 15.50 | 15.70 | 18.50 | 0.00 | - | 1 | 19 | 53.10% |
| ELF260116P00130000 | 2024-05-23 1:49PM EDT | 130.00 | 19.37 | 17.50 | 20.30 | +1.37 | +7.61% | 1 | 23 | 52.72% |
| ELF260116P00135000 | 2024-05-23 12:14PM EDT | 135.00 | 19.10 | 18.00 | 22.00 | 0.00 | - | 1 | 7 | 51.17% |
| ELF260116P00140000 | 2024-05-23 12:15PM EDT | 140.00 | 21.80 | 21.10 | 24.00 | 0.00 | - | 4 | 30 | 51.64% |
| ELF260116P00145000 | 2024-04-30 1:29PM EDT | 145.00 | 30.83 | 23.80 | 25.20 | 0.00 | - | 5 | 131 | 51.12% |
| ELF260116P00150000 | 2024-05-31 1:50PM EDT | 150.00 | 26.10 | 25.10 | 28.00 | +2.10 | +8.75% | 1 | 29 | 50.63% |
| ELF260116P00155000 | 2024-05-23 3:42PM EDT | 155.00 | 29.80 | 27.20 | 30.00 | 0.00 | - | 5 | 5 | 50.04% |
| ELF260116P00160000 | 2024-05-23 12:15PM EDT | 160.00 | 30.27 | 29.50 | 32.50 | 0.00 | - | 1 | 16 | 51.64% |
| ELF260116P00165000 | 2024-04-30 1:29PM EDT | 165.00 | 41.05 | 33.30 | 34.50 | 0.00 | - | 5 | 36 | 50.04% |
| ELF260116P00170000 | 2024-05-09 11:41AM EDT | 170.00 | 42.75 | 33.80 | 36.20 | 0.00 | - | 20 | 33 | 49.46% |
| ELF260116P00175000 | 2024-04-26 11:02AM EDT | 175.00 | 43.10 | 35.40 | 36.80 | 0.00 | - | 1 | 1 | 46.86% |
| ELF260116P00180000 | 2024-05-23 1:43PM EDT | 180.00 | 39.37 | 39.20 | 42.50 | 0.00 | - | 4 | 18 | 49.99% |
| ELF260116P00190000 | 2024-04-03 9:30AM EDT | 190.00 | 52.38 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ELF260116P00195000 | 2024-05-01 9:55AM EDT | 195.00 | 63.20 | 47.30 | 50.40 | 0.00 | - | 1 | 11 | 48.37% |
| ELF260116P00200000 | 2024-05-23 1:43PM EDT | 200.00 | 50.17 | 50.20 | 53.50 | 0.00 | - | 3 | 10 | 48.18% |
| ELF260116P00210000 | 2024-05-24 11:35AM EDT | 210.00 | 54.46 | 56.10 | 59.00 | 0.00 | - | 3 | 14 | 46.85% |
| ELF260116P00240000 | 2024-04-03 9:44AM EDT | 240.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF260116P00250000 | 2024-03-28 3:26PM EDT | 250.00 | 81.20 | 88.40 | 91.10 | 0.00 | - | 291 | 260 | 49.55% |
© 2024 Yahoo. All rights reserved.