Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240628C00260000 | 2024-06-07 1:42PM EDT | 260.00 | 123.05 | 126.50 | 134.40 | 0.00 | - | 2 | 2 | 129.44% |
| ULTA240628C00340000 | 2024-05-17 11:25AM EDT | 340.00 | 62.20 | 47.70 | 55.80 | 0.00 | - | 5 | 3 | 64.38% |
| ULTA240628C00365000 | 2024-06-07 1:42PM EDT | 365.00 | 20.95 | 22.80 | 27.70 | 0.00 | - | 2 | 2 | 43.77% |
| ULTA240628C00370000 | 2024-06-13 10:48AM EDT | 370.00 | 27.20 | 18.70 | 22.10 | 0.00 | - | 1 | 7 | 35.16% |
| ULTA240628C00375000 | 2024-06-17 2:55PM EDT | 375.00 | 15.70 | 14.30 | 17.30 | -8.50 | -35.12% | 1 | 7 | 30.38% |
| ULTA240628C00380000 | 2024-06-17 10:11AM EDT | 380.00 | 10.90 | 12.20 | 13.10 | -8.46 | -43.70% | 2 | 30 | 27.58% |
| ULTA240628C00382500 | 2024-06-13 10:38AM EDT | 382.50 | 17.19 | 10.40 | 13.50 | 0.00 | - | 1 | 21 | 35.19% |
| ULTA240628C00385000 | 2024-06-17 1:17PM EDT | 385.00 | 9.00 | 8.90 | 9.60 | -0.80 | -8.16% | 5 | 34 | 26.21% |
| ULTA240628C00387500 | 2024-06-17 3:12PM EDT | 387.50 | 7.53 | 7.50 | 8.00 | -1.67 | -18.15% | 5 | 2 | 25.43% |
| ULTA240628C00390000 | 2024-06-17 2:33PM EDT | 390.00 | 6.00 | 6.20 | 6.60 | -4.02 | -40.12% | 7 | 52 | 24.90% |
| ULTA240628C00395000 | 2024-06-17 1:43PM EDT | 395.00 | 4.40 | 4.10 | 4.40 | -0.45 | -9.28% | 66 | 30 | 24.46% |
| ULTA240628C00397500 | 2024-06-17 12:48PM EDT | 397.50 | 3.47 | 3.10 | 3.60 | -0.63 | -15.37% | 57 | 12 | 24.59% |
| ULTA240628C00400000 | 2024-06-17 3:02PM EDT | 400.00 | 2.63 | 2.60 | 2.85 | -0.37 | -12.33% | 51 | 149 | 24.43% |
| ULTA240628C00402500 | 2024-06-17 2:19PM EDT | 402.50 | 2.05 | 1.90 | 2.25 | -0.55 | -21.15% | 22 | 6 | 24.41% |
| ULTA240628C00405000 | 2024-06-17 1:55PM EDT | 405.00 | 1.71 | 1.55 | 1.80 | -1.29 | -43.00% | 20 | 35 | 24.63% |
| ULTA240628C00407500 | 2024-06-17 12:10PM EDT | 407.50 | 1.10 | 0.40 | 1.45 | -0.60 | -35.29% | 1 | 9 | 24.95% |
| ULTA240628C00410000 | 2024-06-17 3:23PM EDT | 410.00 | 1.05 | 0.95 | 1.15 | -0.22 | -17.32% | 6 | 86 | 25.20% |
| ULTA240628C00415000 | 2024-06-17 10:26AM EDT | 415.00 | 0.60 | 0.60 | 0.80 | -0.25 | -29.41% | 7 | 39 | 26.42% |
| ULTA240628C00420000 | 2024-06-14 3:51PM EDT | 420.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 15 | 174 | 26.92% |
| ULTA240628C00425000 | 2024-06-17 10:11AM EDT | 425.00 | 0.26 | 0.20 | 0.35 | -0.09 | -25.71% | 10 | 56 | 28.08% |
| ULTA240628C00430000 | 2024-06-17 3:48PM EDT | 430.00 | 0.25 | 0.15 | 0.55 | -1.13 | -81.88% | 1 | 131 | 33.86% |
| ULTA240628C00435000 | 2024-06-14 11:43AM EDT | 435.00 | 0.45 | 0.05 | 1.60 | 0.00 | - | 2 | 52 | 47.22% |
| ULTA240628C00440000 | 2024-06-14 3:13PM EDT | 440.00 | 0.25 | 0.10 | 1.55 | 0.00 | - | 1 | 13 | 50.27% |
| ULTA240628C00445000 | 2024-06-11 3:32PM EDT | 445.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 45.48% |
| ULTA240628C00450000 | 2024-06-17 12:59PM EDT | 450.00 | 0.40 | 0.05 | 0.65 | -1.44 | -78.26% | 16 | 55 | 47.07% |
| ULTA240628C00455000 | 2024-06-17 12:59PM EDT | 455.00 | 0.35 | 0.05 | 0.75 | -1.31 | -78.92% | 16 | 8 | 51.29% |
| ULTA240628C00460000 | 2024-05-31 9:56AM EDT | 460.00 | 1.21 | 0.05 | 1.55 | 0.00 | - | 6 | 7 | 54.81% |
| ULTA240628C00465000 | 2024-06-17 1:46PM EDT | 465.00 | 0.15 | 0.05 | 0.50 | -0.10 | -40.00% | 2 | 39 | 52.83% |
| ULTA240628C00470000 | 2024-05-30 2:26PM EDT | 470.00 | 2.50 | 0.00 | 3.90 | 0.00 | - | 6 | 7 | 72.95% |
| ULTA240628C00475000 | 2024-06-07 3:16PM EDT | 475.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 4 | 124 | 62.57% |
| ULTA240628C00480000 | 2024-05-30 2:26PM EDT | 480.00 | 1.95 | 0.00 | 3.90 | 0.00 | - | 30 | 27 | 78.89% |
| ULTA240628C00485000 | 2024-05-31 11:17AM EDT | 485.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 81.79% |
| ULTA240628C00490000 | 2024-05-30 3:47PM EDT | 490.00 | 1.65 | 0.00 | 3.90 | 0.00 | - | 3 | 4 | 84.62% |
| ULTA240628C00495000 | 2024-06-14 3:15PM EDT | 495.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 54.10% |
| ULTA240628C00500000 | 2024-06-12 11:21AM EDT | 500.00 | 0.08 | 0.00 | 2.65 | 0.00 | - | 1 | 11 | 83.11% |
| ULTA240628C00540000 | 2024-06-13 3:31PM EDT | 540.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 14 | 16 | 102.05% |
| ULTA240628C00550000 | 2024-06-11 2:25PM EDT | 550.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 106.52% |
| ULTA240628C00570000 | 2024-06-10 11:46AM EDT | 570.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 4 | 124.15% |
| ULTA240628C00580000 | 2024-06-11 11:19AM EDT | 580.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 71 | 93.46% |
| ULTA240628C00590000 | 2024-06-12 10:12AM EDT | 590.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 195 | 84.77% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240628P00260000 | 2024-05-30 9:54AM EDT | 260.00 | 0.27 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 118.56% |
| ULTA240628P00280000 | 2024-06-13 11:59AM EDT | 280.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 121.51% |
| ULTA240628P00290000 | 2024-05-22 12:53PM EDT | 290.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ULTA240628P00300000 | 2024-05-22 12:53PM EDT | 300.00 | 2.62 | 0.00 | 2.50 | 0.00 | - | - | 1 | 89.11% |
| ULTA240628P00310000 | 2024-06-07 11:42AM EDT | 310.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| ULTA240628P00315000 | 2024-06-03 10:28AM EDT | 315.00 | 0.10 | 0.00 | 0.80 | +0.05 | +100.00% | 10 | 20 | 60.64% |
| ULTA240628P00320000 | 2024-06-12 2:19PM EDT | 320.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 2 | 46 | 57.91% |
| ULTA240628P00325000 | 2024-06-13 3:33PM EDT | 325.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 3 | 42 | 60.96% |
| ULTA240628P00330000 | 2024-06-17 3:16PM EDT | 330.00 | 0.11 | 0.00 | 0.45 | -0.29 | -72.50% | 1 | 22 | 50.15% |
| ULTA240628P00335000 | 2024-06-13 2:46PM EDT | 335.00 | 0.30 | 0.00 | 2.70 | 0.00 | - | 2 | 4 | 58.35% |
| ULTA240628P00340000 | 2024-06-14 9:48AM EDT | 340.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 2 | 19 | 42.48% |
| ULTA240628P00345000 | 2024-06-13 3:34PM EDT | 345.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 4 | 15 | 45.83% |
| ULTA240628P00350000 | 2024-06-11 11:34AM EDT | 350.00 | 0.58 | 0.10 | 0.45 | 0.00 | - | 2 | 57 | 34.86% |
| ULTA240628P00355000 | 2024-06-17 2:04PM EDT | 355.00 | 0.30 | 0.10 | 0.50 | -0.10 | -25.00% | 4 | 51 | 31.71% |
| ULTA240628P00360000 | 2024-06-14 12:54PM EDT | 360.00 | 0.44 | 0.20 | 1.10 | 0.00 | - | 20 | 62 | 33.70% |
| ULTA240628P00365000 | 2024-06-17 10:05AM EDT | 365.00 | 0.73 | 0.50 | 0.70 | -0.02 | -2.67% | 1 | 37 | 25.88% |
| ULTA240628P00367500 | 2024-06-17 12:05PM EDT | 367.50 | 1.18 | 0.65 | 0.85 | +0.32 | +37.21% | 3 | 31 | 25.05% |
| ULTA240628P00370000 | 2024-06-17 3:58PM EDT | 370.00 | 0.90 | 0.85 | 1.05 | -0.17 | -15.89% | 16 | 87 | 24.32% |
| ULTA240628P00375000 | 2024-06-17 1:00PM EDT | 375.00 | 1.81 | 1.40 | 1.80 | -0.13 | -6.70% | 16 | 49 | 23.88% |
| ULTA240628P00377500 | 2024-06-17 3:02PM EDT | 377.50 | 2.05 | 1.90 | 2.20 | -0.14 | -6.39% | 4 | 5 | 23.12% |
| ULTA240628P00380000 | 2024-06-17 3:23PM EDT | 380.00 | 2.65 | 2.45 | 2.75 | -0.55 | -17.19% | 11 | 60 | 22.63% |
| ULTA240628P00382500 | 2024-06-17 1:23PM EDT | 382.50 | 3.67 | 3.10 | 3.50 | -0.21 | -5.41% | 11 | 2 | 22.47% |
| ULTA240628P00385000 | 2024-06-17 3:33PM EDT | 385.00 | 3.90 | 3.90 | 4.40 | -0.30 | -7.14% | 15 | 61 | 22.35% |
| ULTA240628P00387500 | 2024-06-17 1:45PM EDT | 387.50 | 5.40 | 5.00 | 5.40 | +0.30 | +5.88% | 3 | 7 | 22.04% |
| ULTA240628P00390000 | 2024-06-17 3:53PM EDT | 390.00 | 6.15 | 6.10 | 6.70 | +2.38 | +63.13% | 17 | 21 | 22.24% |
| ULTA240628P00392500 | 2024-06-17 2:56PM EDT | 392.50 | 8.23 | 7.50 | 8.00 | -0.27 | -3.18% | 2 | 19 | 21.87% |
| ULTA240628P00395000 | 2024-06-17 3:29PM EDT | 395.00 | 8.87 | 8.90 | 9.50 | +0.32 | +3.74% | 4 | 18 | 21.64% |
| ULTA240628P00400000 | 2024-06-14 10:47AM EDT | 400.00 | 9.53 | 12.30 | 13.20 | 0.00 | - | 1 | 18 | 22.28% |
| ULTA240628P00405000 | 2024-06-05 10:03AM EDT | 405.00 | 20.90 | 16.20 | 20.80 | 0.00 | - | 1 | 24 | 38.75% |
| ULTA240628P00410000 | 2024-06-13 2:04PM EDT | 410.00 | 14.70 | 18.20 | 24.80 | 0.00 | - | 1 | 1 | 39.77% |
| ULTA240628P00415000 | 2024-06-13 2:43PM EDT | 415.00 | 18.65 | 23.30 | 28.60 | 0.00 | - | 1 | 1 | 38.72% |
| ULTA240628P00420000 | 2024-06-13 3:00PM EDT | 420.00 | 22.70 | 28.40 | 34.00 | 0.00 | - | 1 | 2 | 45.25% |
| ULTA240628P00425000 | 2024-05-31 10:17AM EDT | 425.00 | 36.40 | 31.30 | 39.10 | 0.00 | - | 3 | 2 | 50.07% |
| ULTA240628P00455000 | 2024-05-23 12:02PM EDT | 455.00 | 77.27 | 61.40 | 69.10 | 0.00 | - | - | 0 | 73.06% |
© 2024 Yahoo. All rights reserved.