Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240503C00360000 | 2024-04-19 3:11PM EDT | 360.00 | 56.26 | 40.60 | 45.80 | 0.00 | - | 1 | 2 | 106.45% |
| ULTA240503C00380000 | 2024-05-01 11:58AM EDT | 380.00 | 20.15 | 21.10 | 25.90 | -8.20 | -28.92% | 2 | 4 | 69.63% |
| ULTA240503C00382500 | 2024-04-23 12:02PM EDT | 382.50 | 37.78 | 17.80 | 23.60 | 0.00 | - | - | 3 | 59.25% |
| ULTA240503C00385000 | 2024-04-26 3:54PM EDT | 385.00 | 23.10 | 15.30 | 20.90 | 0.00 | - | 1 | 1 | 52.17% |
| ULTA240503C00390000 | 2024-05-01 11:58AM EDT | 390.00 | 10.90 | 11.60 | 15.50 | -4.14 | -27.53% | 2 | 10 | 68.70% |
| ULTA240503C00392500 | 2024-04-30 10:52AM EDT | 392.50 | 15.00 | 9.90 | 12.90 | 0.00 | - | 5 | 5 | 60.36% |
| ULTA240503C00395000 | 2024-05-01 12:22PM EDT | 395.00 | 7.30 | 8.30 | 11.60 | -3.44 | -32.03% | 2 | 5 | 63.87% |
| ULTA240503C00397500 | 2024-04-30 12:49PM EDT | 397.50 | 9.70 | 6.40 | 7.20 | 0.00 | - | 1 | 3 | 38.33% |
| ULTA240503C00400000 | 2024-05-01 3:36PM EDT | 400.00 | 5.00 | 4.80 | 5.40 | -2.60 | -34.21% | 46 | 20 | 35.99% |
| ULTA240503C00402500 | 2024-05-01 3:58PM EDT | 402.50 | 3.38 | 3.40 | 3.80 | -2.62 | -43.67% | 19 | 14 | 33.59% |
| ULTA240503C00405000 | 2024-05-01 3:10PM EDT | 405.00 | 2.50 | 2.30 | 2.65 | -2.70 | -51.92% | 38 | 120 | 32.96% |
| ULTA240503C00407500 | 2024-05-01 2:32PM EDT | 407.50 | 1.36 | 1.50 | 1.80 | -2.64 | -66.00% | 18 | 79 | 32.79% |
| ULTA240503C00410000 | 2024-05-01 3:58PM EDT | 410.00 | 1.00 | 0.90 | 1.15 | -1.70 | -62.96% | 289 | 128 | 32.40% |
| ULTA240503C00412500 | 2024-05-01 3:40PM EDT | 412.50 | 0.70 | 0.55 | 0.75 | -1.30 | -65.00% | 22 | 79 | 32.84% |
| ULTA240503C00415000 | 2024-05-01 3:31PM EDT | 415.00 | 0.48 | 0.30 | 0.50 | -0.52 | -52.00% | 33 | 346 | 33.69% |
| ULTA240503C00417500 | 2024-05-01 3:42PM EDT | 417.50 | 0.30 | 0.20 | 0.35 | -0.75 | -71.43% | 26 | 52 | 35.01% |
| ULTA240503C00420000 | 2024-05-01 3:54PM EDT | 420.00 | 0.30 | 0.10 | 0.25 | -0.35 | -53.85% | 12 | 138 | 36.48% |
| ULTA240503C00422500 | 2024-05-01 3:36PM EDT | 422.50 | 0.05 | 0.05 | 2.20 | -0.20 | -80.00% | 2 | 23 | 58.50% |
| ULTA240503C00425000 | 2024-05-01 3:54PM EDT | 425.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 31 | 195 | 40.14% |
| ULTA240503C00427500 | 2024-05-01 3:20PM EDT | 427.50 | 0.10 | 0.00 | 0.20 | -0.12 | -54.55% | 2 | 55 | 45.90% |
| ULTA240503C00430000 | 2024-04-30 9:56AM EDT | 430.00 | 0.07 | 0.05 | 0.50 | -0.08 | -53.33% | 1 | 899 | 52.44% |
| ULTA240503C00432500 | 2024-04-29 9:33AM EDT | 432.50 | 0.47 | 0.00 | 2.60 | 0.00 | - | 3 | 19 | 79.98% |
| ULTA240503C00435000 | 2024-04-30 1:31PM EDT | 435.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 11 | 557 | 83.98% |
| ULTA240503C00437500 | 2024-04-29 11:15AM EDT | 437.50 | 0.70 | 0.00 | 2.60 | 0.00 | - | 1 | 63 | 88.79% |
| ULTA240503C00440000 | 2024-05-01 3:20PM EDT | 440.00 | 0.07 | 0.00 | 0.30 | -0.04 | -36.36% | 5 | 63 | 60.16% |
| ULTA240503C00442500 | 2024-04-29 12:17PM EDT | 442.50 | 0.10 | 0.00 | 2.60 | 0.00 | - | 4 | 30 | 97.31% |
| ULTA240503C00445000 | 2024-04-30 1:31PM EDT | 445.00 | 0.06 | 0.00 | 2.55 | 0.00 | - | 2 | 56 | 100.95% |
| ULTA240503C00447500 | 2024-04-29 1:17PM EDT | 447.50 | 0.05 | 0.00 | 2.60 | 0.00 | - | 5 | 67 | 105.54% |
| ULTA240503C00450000 | 2024-04-29 11:41AM EDT | 450.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 19 | 149 | 66.02% |
| ULTA240503C00452500 | 2024-04-29 11:25AM EDT | 452.50 | 0.05 | 0.00 | 2.60 | 0.00 | - | 8 | 53 | 113.53% |
| ULTA240503C00455000 | 2024-04-26 1:40PM EDT | 455.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | 1 | 45 | 117.43% |
| ULTA240503C00460000 | 2024-04-29 11:34AM EDT | 460.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 108.59% |
| ULTA240503C00465000 | 2024-04-30 10:42AM EDT | 465.00 | 0.08 | 0.00 | 2.60 | 0.00 | - | 1 | 37 | 132.62% |
| ULTA240503C00470000 | 2024-04-29 11:40AM EDT | 470.00 | 0.74 | 0.00 | 1.05 | 0.00 | - | 9 | 11 | 116.60% |
| ULTA240503C00475000 | 2024-04-15 12:26PM EDT | 475.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 3 | 24 | 121.88% |
| ULTA240503C00480000 | 2024-04-29 3:02PM EDT | 480.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 20 | 154.05% |
| ULTA240503C00485000 | 2024-04-29 3:02PM EDT | 485.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 160.94% |
| ULTA240503C00490000 | 2024-04-19 3:27PM EDT | 490.00 | 0.32 | 0.00 | 2.60 | 0.00 | - | 2 | 19 | 167.63% |
| ULTA240503C00495000 | 2024-04-10 11:09AM EDT | 495.00 | 0.93 | 0.00 | 2.60 | 0.00 | - | 1 | 15 | 174.22% |
| ULTA240503C00500000 | 2024-04-26 12:03PM EDT | 500.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 3 | 99 | 104.69% |
| ULTA240503C00505000 | 2024-04-26 9:49AM EDT | 505.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 66 | 141.80% |
| ULTA240503C00510000 | 2024-04-19 11:16AM EDT | 510.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 22 | 174.37% |
| ULTA240503C00515000 | 2024-04-19 11:13AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 17 | 117.19% |
| ULTA240503C00520000 | 2024-04-19 3:46PM EDT | 520.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 100 | 107 | 205.47% |
| ULTA240503C00525000 | 2024-04-15 12:42PM EDT | 525.00 | 0.63 | 0.00 | 2.60 | 0.00 | - | 5 | 9 | 211.43% |
| ULTA240503C00530000 | 2024-04-08 1:58PM EDT | 530.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 235.84% |
| ULTA240503C00535000 | 2024-03-28 3:33PM EDT | 535.00 | 9.70 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 202.15% |
| ULTA240503C00540000 | 2024-04-04 1:05PM EDT | 540.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | 4 | 61 | 247.90% |
| ULTA240503C00545000 | 2024-04-02 12:07PM EDT | 545.00 | 5.45 | 0.00 | 3.90 | 0.00 | - | 9 | 0 | 253.81% |
| ULTA240503C00550000 | 2024-04-03 9:39AM EDT | 550.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 259.57% |
| ULTA240503C00555000 | 2024-04-03 9:32AM EDT | 555.00 | 0.39 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 265.28% |
| ULTA240503C00570000 | 2024-04-19 9:33AM EDT | 570.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 5 | 2 | 280.52% |
| ULTA240503C00575000 | 2024-04-16 9:43AM EDT | 575.00 | 0.77 | 0.00 | 3.80 | 0.00 | - | 20 | 10 | 285.94% |
| ULTA240503C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 20 | 12 | 166.41% |
| ULTA240503C00610000 | 2024-04-01 1:30PM EDT | 610.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 6 | 329.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240503P00290000 | 2024-04-30 3:35PM EDT | 290.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 293.70% |
| ULTA240503P00330000 | 2024-04-26 1:49PM EDT | 330.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 105.08% |
| ULTA240503P00340000 | 2024-04-22 12:08PM EDT | 340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 8 | 95.31% |
| ULTA240503P00357500 | 2024-04-25 11:58AM EDT | 357.50 | 0.05 | 0.00 | 2.55 | 0.00 | - | - | 5 | 115.97% |
| ULTA240503P00360000 | 2024-04-29 2:01PM EDT | 360.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 22 | 162 | 110.69% |
| ULTA240503P00370000 | 2024-04-30 3:59PM EDT | 370.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 6 | 51 | 100.56% |
| ULTA240503P00372500 | 2024-04-25 1:09PM EDT | 372.50 | 0.43 | 0.00 | 0.45 | 0.00 | - | - | 28 | 56.93% |
| ULTA240503P00375000 | 2024-04-29 1:14PM EDT | 375.00 | 0.33 | 0.00 | 2.55 | 0.00 | - | 2 | 79 | 78.71% |
| ULTA240503P00377500 | 2024-05-01 12:07PM EDT | 377.50 | 0.13 | 0.00 | 2.55 | +0.03 | +30.00% | 3 | 19 | 73.29% |
| ULTA240503P00380000 | 2024-05-01 2:06PM EDT | 380.00 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 54 | 574 | 41.31% |
| ULTA240503P00382500 | 2024-05-01 11:42AM EDT | 382.50 | 0.25 | 0.05 | 0.60 | -0.08 | -24.24% | 5 | 7 | 50.15% |
| ULTA240503P00385000 | 2024-05-01 3:31PM EDT | 385.00 | 0.17 | 0.15 | 0.30 | -0.27 | -61.36% | 47 | 681 | 38.23% |
| ULTA240503P00387500 | 2024-05-01 1:53PM EDT | 387.50 | 0.38 | 0.25 | 0.40 | -0.12 | -24.00% | 2 | 36 | 36.08% |
| ULTA240503P00390000 | 2024-05-01 3:31PM EDT | 390.00 | 0.42 | 0.40 | 0.55 | -0.45 | -51.72% | 31 | 133 | 34.13% |
| ULTA240503P00392500 | 2024-05-01 2:57PM EDT | 392.50 | 0.55 | 0.65 | 0.85 | -0.55 | -50.00% | 4 | 54 | 33.37% |
| ULTA240503P00395000 | 2024-05-01 2:56PM EDT | 395.00 | 0.90 | 1.00 | 1.35 | -0.66 | -42.31% | 19 | 144 | 33.33% |
| ULTA240503P00397500 | 2024-05-01 3:36PM EDT | 397.50 | 1.80 | 1.55 | 1.95 | -0.47 | -20.70% | 25 | 47 | 32.36% |
| ULTA240503P00400000 | 2024-05-01 3:22PM EDT | 400.00 | 2.53 | 2.40 | 2.60 | -0.37 | -12.76% | 48 | 210 | 30.03% |
| ULTA240503P00402500 | 2024-05-01 3:41PM EDT | 402.50 | 3.12 | 3.20 | 3.80 | -0.98 | -23.90% | 23 | 37 | 30.32% |
| ULTA240503P00405000 | 2024-05-01 2:56PM EDT | 405.00 | 4.00 | 4.80 | 5.20 | -0.50 | -11.11% | 36 | 247 | 29.96% |
| ULTA240503P00407500 | 2024-04-30 3:57PM EDT | 407.50 | 7.42 | 6.10 | 7.10 | +1.82 | +32.50% | 2 | 21 | 31.91% |
| ULTA240503P00410000 | 2024-05-01 3:39PM EDT | 410.00 | 8.35 | 5.90 | 9.10 | -0.25 | -2.91% | 87 | 217 | 33.11% |
| ULTA240503P00412500 | 2024-05-01 10:00AM EDT | 412.50 | 10.74 | 8.50 | 11.80 | +0.79 | +7.94% | 1 | 7 | 41.33% |
| ULTA240503P00415000 | 2024-05-01 11:06AM EDT | 415.00 | 13.10 | 11.30 | 14.20 | +0.50 | +3.97% | 94 | 167 | 45.75% |
| ULTA240503P00417500 | 2024-04-30 1:56PM EDT | 417.50 | 14.19 | 12.50 | 19.40 | 0.00 | - | 5 | 6 | 81.42% |
| ULTA240503P00420000 | 2024-05-01 10:57AM EDT | 420.00 | 18.25 | 14.80 | 21.80 | +2.61 | +16.69% | 42 | 89 | 86.72% |
| ULTA240503P00422500 | 2024-04-26 11:20AM EDT | 422.50 | 16.50 | 17.40 | 22.70 | 0.00 | - | 1 | 1 | 74.68% |
| ULTA240503P00425000 | 2024-04-30 2:07PM EDT | 425.00 | 21.40 | 19.30 | 25.20 | 0.00 | - | 10 | 50 | 80.08% |
| ULTA240503P00427500 | 2024-04-23 1:11PM EDT | 427.50 | 10.80 | 21.80 | 27.50 | 0.00 | - | 1 | 3 | 82.67% |
| ULTA240503P00430000 | 2024-05-01 3:25PM EDT | 430.00 | 30.10 | 24.20 | 30.10 | +3.69 | +13.97% | 140 | 28 | 89.06% |
| ULTA240503P00432500 | 2024-05-01 3:34PM EDT | 432.50 | 32.70 | 28.80 | 32.70 | +20.10 | +159.52% | 9 | 2 | 58.98% |
| ULTA240503P00435000 | 2024-05-01 3:23PM EDT | 435.00 | 35.40 | 29.30 | 35.20 | +10.40 | +41.60% | 33 | 7 | 100.32% |
| ULTA240503P00437500 | 2024-04-22 3:21PM EDT | 437.50 | 21.98 | 34.30 | 37.80 | 0.00 | - | 1 | 2 | 75.20% |
| ULTA240503P00440000 | 2024-04-26 12:00PM EDT | 440.00 | 33.00 | 34.20 | 40.40 | 0.00 | - | 9 | 0 | 112.74% |
| ULTA240503P00442500 | 2024-04-16 1:09PM EDT | 442.50 | 21.40 | 37.50 | 42.80 | 0.00 | - | - | 0 | 115.97% |
| ULTA240503P00445000 | 2024-04-24 3:55PM EDT | 445.00 | 31.70 | 40.80 | 45.40 | 0.00 | - | 95 | 0 | 70.02% |
| ULTA240503P00450000 | 2024-04-24 3:55PM EDT | 450.00 | 35.00 | 45.90 | 50.30 | 0.00 | - | 430 | 0 | 76.37% |
| ULTA240503P00455000 | 2024-04-17 10:27AM EDT | 455.00 | 27.30 | 51.30 | 55.20 | 0.00 | - | 1 | 0 | 90.28% |
| ULTA240503P00460000 | 2024-04-12 10:29AM EDT | 460.00 | 18.30 | 55.70 | 60.40 | 0.00 | - | 3 | 0 | 85.16% |
| ULTA240503P00465000 | 2024-04-12 9:53AM EDT | 465.00 | 22.12 | 60.70 | 65.40 | 0.00 | - | 1 | 0 | 91.02% |
| ULTA240503P00470000 | 2024-04-05 2:42PM EDT | 470.00 | 30.04 | 65.20 | 70.40 | 0.00 | - | 13 | 0 | 164.60% |
| ULTA240503P00475000 | 2024-04-17 9:46AM EDT | 475.00 | 48.20 | 70.20 | 75.30 | 0.00 | - | 6 | 0 | 170.63% |
| ULTA240503P00480000 | 2024-04-16 2:58PM EDT | 480.00 | 53.20 | 75.60 | 80.40 | 0.00 | - | 18 | 0 | 102.54% |
| ULTA240503P00485000 | 2024-04-15 12:41PM EDT | 485.00 | 47.81 | 79.60 | 85.40 | 0.00 | - | 3 | 0 | 187.70% |
| ULTA240503P00490000 | 2024-04-17 10:29AM EDT | 490.00 | 61.50 | 84.30 | 90.10 | 0.00 | - | 1 | 0 | 189.01% |
| ULTA240503P00495000 | 2024-04-10 1:09PM EDT | 495.00 | 47.50 | 90.30 | 95.20 | 0.00 | - | 1 | 0 | 198.22% |
| ULTA240503P00500000 | 2024-04-04 11:18AM EDT | 500.00 | 44.17 | 95.10 | 100.20 | 0.00 | - | 2 | 0 | 205.23% |
| ULTA240503P00505000 | 2024-03-25 1:32PM EDT | 505.00 | 10.75 | 90.00 | 98.40 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240503P00510000 | 2024-04-19 10:22AM EDT | 510.00 | 96.18 | 104.30 | 111.80 | 0.00 | - | 4 | 0 | 138.48% |
| ULTA240503P00520000 | 2024-03-26 12:39PM EDT | 520.00 | 16.90 | 108.40 | 116.10 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240503P00525000 | 2024-04-04 9:44AM EDT | 525.00 | 70.50 | 119.10 | 126.90 | 0.00 | - | 2 | 0 | 146.09% |
| ULTA240503P00530000 | 2024-04-19 10:22AM EDT | 530.00 | 116.22 | 124.10 | 132.00 | 0.00 | - | 4 | 0 | 157.42% |
| ULTA240503P00650000 | 2024-04-08 11:02AM EDT | 650.00 | 197.85 | 244.10 | 252.00 | 0.00 | - | - | 0 | 253.71% |
| ULTA240503P00700000 | 2024-04-01 3:10PM EDT | 700.00 | 173.02 | 294.00 | 301.00 | 0.00 | - | - | 0 | 439.94% |
© 2024 Yahoo. All rights reserved.