Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510C00360000 | 2024-05-03 2:54PM EDT | 360.00 | 38.70 | 36.80 | 42.20 | -52.25 | -57.45% | 1 | 2 | 67.94% |
| ULTA240510C00395000 | 2024-05-03 2:21PM EDT | 395.00 | 7.82 | 6.50 | 7.10 | +0.07 | +0.90% | 5 | 4 | 28.75% |
| ULTA240510C00400000 | 2024-05-03 3:49PM EDT | 400.00 | 4.80 | 4.10 | 4.50 | -0.30 | -5.88% | 96 | 80 | 28.00% |
| ULTA240510C00405000 | 2024-05-03 3:57PM EDT | 405.00 | 2.40 | 0.70 | 2.55 | -0.40 | -14.29% | 47 | 82 | 27.01% |
| ULTA240510C00407500 | 2024-05-03 3:49PM EDT | 407.50 | 1.89 | 1.60 | 1.85 | -0.31 | -14.09% | 59 | 60 | 26.65% |
| ULTA240510C00410000 | 2024-05-03 3:21PM EDT | 410.00 | 1.60 | 1.20 | 1.30 | -0.15 | -8.57% | 223 | 139 | 26.28% |
| ULTA240510C00412500 | 2024-05-03 2:54PM EDT | 412.50 | 1.08 | 0.85 | 1.00 | -0.29 | -21.17% | 33 | 13 | 26.97% |
| ULTA240510C00415000 | 2024-05-03 3:54PM EDT | 415.00 | 0.70 | 0.20 | 4.00 | -0.25 | -26.32% | 71 | 99 | 50.78% |
| ULTA240510C00417500 | 2024-05-03 2:47PM EDT | 417.50 | 0.60 | 0.40 | 0.55 | -0.12 | -16.67% | 12 | 41 | 27.81% |
| ULTA240510C00420000 | 2024-05-03 3:48PM EDT | 420.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 18 | 74 | 28.15% |
| ULTA240510C00425000 | 2024-05-03 3:17PM EDT | 425.00 | 0.20 | 0.20 | 0.45 | -0.20 | -50.00% | 14 | 32 | 33.55% |
| ULTA240510C00427500 | 2024-05-03 11:47AM EDT | 427.50 | 0.21 | 0.05 | 0.55 | -0.04 | -16.00% | 1 | 13 | 37.40% |
| ULTA240510C00430000 | 2024-05-02 3:04PM EDT | 430.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 60 | 166 | 38.04% |
| ULTA240510C00432500 | 2024-05-01 10:04AM EDT | 432.50 | 0.45 | 0.05 | 1.00 | 0.00 | - | 1 | 6 | 48.17% |
| ULTA240510C00435000 | 2024-05-01 10:34AM EDT | 435.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 43.29% |
| ULTA240510C00437500 | 2024-04-30 2:13PM EDT | 437.50 | 0.31 | 0.00 | 1.50 | 0.00 | - | 5 | 2 | 58.73% |
| ULTA240510C00440000 | 2024-05-03 10:20AM EDT | 440.00 | 0.05 | 0.00 | 1.40 | -0.52 | -91.23% | 1 | 38 | 50.98% |
| ULTA240510C00445000 | 2024-05-03 10:03AM EDT | 445.00 | 0.74 | 0.00 | 0.70 | +0.34 | +85.00% | 5 | 27 | 55.32% |
| ULTA240510C00450000 | 2024-05-03 9:47AM EDT | 450.00 | 0.15 | 0.00 | 0.25 | +0.07 | +87.50% | 1 | 26 | 49.37% |
| ULTA240510C00455000 | 2024-04-30 10:43AM EDT | 455.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 50.20% |
| ULTA240510C00460000 | 2024-05-03 3:54PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 29 | 6 | 45.70% |
| ULTA240510C00465000 | 2024-04-22 10:38AM EDT | 465.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 72.56% |
| ULTA240510C00470000 | 2024-04-22 2:30PM EDT | 470.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 7 | 18 | 76.42% |
| ULTA240510C00475000 | 2024-04-19 11:02AM EDT | 475.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 80.22% |
| ULTA240510C00480000 | 2024-04-22 2:30PM EDT | 480.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 6 | 23 | 67.77% |
| ULTA240510C00485000 | 2024-04-26 2:20PM EDT | 485.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 96.83% |
| ULTA240510C00490000 | 2024-04-19 3:57PM EDT | 490.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 3 | 10 | 96.24% |
| ULTA240510C00495000 | 2024-04-26 1:20PM EDT | 495.00 | 0.22 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 102.20% |
| ULTA240510C00500000 | 2024-04-26 1:22PM EDT | 500.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 63.28% |
| ULTA240510C00505000 | 2024-04-17 3:32PM EDT | 505.00 | 0.77 | 0.00 | 2.60 | 0.00 | - | - | 5 | 112.60% |
| ULTA240510C00510000 | 2024-04-19 9:44AM EDT | 510.00 | 0.74 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 80.86% |
| ULTA240510C00515000 | 2024-04-19 9:52AM EDT | 515.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 9 | 13 | 116.41% |
| ULTA240510C00520000 | 2024-04-19 9:52AM EDT | 520.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 12 | 19 | 119.82% |
| ULTA240510C00525000 | 2024-03-28 1:46PM EDT | 525.00 | 16.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 114.60% |
| ULTA240510C00535000 | 2024-04-19 3:26PM EDT | 535.00 | 0.76 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 133.25% |
| ULTA240510C00540000 | 2024-04-02 11:02AM EDT | 540.00 | 7.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 123.93% |
| ULTA240510C00550000 | 2024-04-03 9:30AM EDT | 550.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ULTA240510C00555000 | 2024-04-01 11:42AM EDT | 555.00 | 6.90 | 0.00 | 2.60 | 0.00 | - | - | 50 | 146.00% |
| ULTA240510C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 20 | 19 | 173.58% |
| ULTA240510C00585000 | 2024-04-16 9:43AM EDT | 585.00 | 0.46 | 0.00 | 3.90 | 0.00 | - | 20 | 16 | 176.61% |
| ULTA240510C00740000 | 2024-04-03 10:04AM EDT | 740.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 229.93% |
| ULTA240510C00750000 | 2024-04-03 10:04AM EDT | 750.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 238.04% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510P00340000 | 2024-05-02 1:55PM EDT | 340.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 66.06% |
| ULTA240510P00355000 | 2024-04-22 12:47PM EDT | 355.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | - | 2 | 57.37% |
| ULTA240510P00365000 | 2024-05-03 3:21PM EDT | 365.00 | 0.20 | 0.15 | 0.85 | -0.05 | -20.00% | 12 | 125 | 47.39% |
| ULTA240510P00370000 | 2024-05-03 11:55AM EDT | 370.00 | 0.20 | 0.20 | 0.40 | -0.22 | -52.38% | 2 | 58 | 34.86% |
| ULTA240510P00375000 | 2024-05-03 3:57PM EDT | 375.00 | 0.38 | 0.35 | 0.45 | -0.14 | -26.92% | 5 | 73 | 30.35% |
| ULTA240510P00380000 | 2024-05-03 12:11PM EDT | 380.00 | 0.58 | 0.60 | 0.80 | -0.27 | -31.76% | 22 | 70 | 28.96% |
| ULTA240510P00385000 | 2024-05-03 3:41PM EDT | 385.00 | 1.15 | 1.20 | 1.45 | -0.67 | -36.81% | 23 | 43 | 27.95% |
| ULTA240510P00390000 | 2024-05-03 3:56PM EDT | 390.00 | 2.10 | 2.20 | 2.40 | -0.92 | -30.46% | 62 | 109 | 26.29% |
| ULTA240510P00392500 | 2024-05-03 9:57AM EDT | 392.50 | 1.55 | 2.95 | 7.20 | -1.96 | -55.84% | 4 | 14 | 46.76% |
| ULTA240510P00395000 | 2024-05-03 3:14PM EDT | 395.00 | 3.50 | 3.80 | 4.10 | -1.00 | -22.22% | 22 | 121 | 25.70% |
| ULTA240510P00397500 | 2024-05-03 3:21PM EDT | 397.50 | 5.00 | 4.90 | 5.20 | -0.10 | -1.96% | 23 | 32 | 25.31% |
| ULTA240510P00400000 | 2024-05-03 3:31PM EDT | 400.00 | 5.65 | 6.20 | 6.50 | -0.04 | -0.70% | 37 | 133 | 24.96% |
| ULTA240510P00405000 | 2024-05-03 2:58PM EDT | 405.00 | 9.23 | 9.00 | 12.70 | -0.37 | -3.85% | 14 | 54 | 40.70% |
| ULTA240510P00407500 | 2024-05-03 3:02PM EDT | 407.50 | 11.43 | 9.60 | 11.80 | -0.07 | -0.61% | 4 | 32 | 25.62% |
| ULTA240510P00410000 | 2024-05-03 2:55PM EDT | 410.00 | 12.80 | 12.90 | 13.90 | +1.70 | +15.32% | 11 | 86 | 26.22% |
| ULTA240510P00415000 | 2024-05-02 1:26PM EDT | 415.00 | 15.75 | 16.10 | 20.90 | 0.00 | - | 11 | 55 | 46.44% |
| ULTA240510P00420000 | 2024-05-02 1:26PM EDT | 420.00 | 20.95 | 20.40 | 26.80 | 0.00 | - | 3 | 103 | 59.05% |
| ULTA240510P00425000 | 2024-05-03 12:09PM EDT | 425.00 | 25.03 | 23.50 | 29.10 | +5.09 | +25.53% | 2 | 8 | 45.56% |
| ULTA240510P00427500 | 2024-05-01 2:38PM EDT | 427.50 | 26.27 | 26.10 | 31.70 | 0.00 | - | 1 | 0 | 49.22% |
| ULTA240510P00430000 | 2024-04-29 2:46PM EDT | 430.00 | 24.40 | 28.80 | 34.20 | 0.00 | - | 1 | 0 | 51.90% |
| ULTA240510P00435000 | 2024-05-02 3:03PM EDT | 435.00 | 35.62 | 33.70 | 39.20 | 0.00 | - | 2 | 0 | 57.13% |
| ULTA240510P00440000 | 2024-05-03 2:37PM EDT | 440.00 | 37.40 | 38.40 | 43.90 | +0.18 | +0.48% | 13 | 14 | 58.86% |
| ULTA240510P00445000 | 2024-04-23 3:52PM EDT | 445.00 | 26.93 | 43.70 | 49.20 | 0.00 | - | 8 | 0 | 67.07% |
| ULTA240510P00450000 | 2024-04-25 12:58PM EDT | 450.00 | 44.82 | 48.30 | 53.90 | 0.00 | - | 8 | 0 | 68.19% |
| ULTA240510P00455000 | 2024-04-15 3:06PM EDT | 455.00 | 24.10 | 53.50 | 59.20 | 0.00 | - | 20 | 0 | 76.44% |
| ULTA240510P00460000 | 2024-04-24 2:22PM EDT | 460.00 | 54.50 | 58.30 | 64.20 | 0.00 | - | 23 | 0 | 80.93% |
| ULTA240510P00465000 | 2024-04-16 2:17PM EDT | 465.00 | 40.55 | 63.40 | 69.20 | 0.00 | - | 3 | 0 | 85.35% |
| ULTA240510P00470000 | 2024-04-05 3:40PM EDT | 470.00 | 29.19 | 68.40 | 74.20 | 0.00 | - | 5 | 0 | 89.62% |
| ULTA240510P00475000 | 2024-04-05 3:40PM EDT | 475.00 | 33.41 | 73.40 | 79.20 | 0.00 | - | 5 | 0 | 93.85% |
| ULTA240510P00480000 | 2024-04-15 12:41PM EDT | 480.00 | 43.80 | 78.40 | 84.10 | 0.00 | - | 2 | 0 | 96.53% |
| ULTA240510P00485000 | 2024-04-16 2:51PM EDT | 485.00 | 58.50 | 83.30 | 89.20 | 0.00 | - | 185 | 0 | 101.98% |
| ULTA240510P00490000 | 2024-04-03 10:49AM EDT | 490.00 | 43.24 | 86.10 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240510P00500000 | 2024-04-04 10:11AM EDT | 500.00 | 45.43 | 98.60 | 104.20 | 0.00 | - | 1 | 0 | 113.62% |
| ULTA240510P00505000 | 2024-04-02 11:34AM EDT | 505.00 | 7.85 | 103.70 | 110.60 | 0.00 | - | - | 0 | 135.64% |
| ULTA240510P00510000 | 2024-04-04 3:07PM EDT | 510.00 | 53.44 | 108.40 | 114.20 | 0.00 | - | 10 | 0 | 121.05% |
| ULTA240510P00515000 | 2024-04-04 3:07PM EDT | 515.00 | 58.29 | 113.40 | 119.10 | 0.00 | - | 5 | 0 | 123.00% |
| ULTA240510P00520000 | 2024-04-01 11:02AM EDT | 520.00 | 10.29 | 115.70 | 121.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.