Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240517C00375000 | 2024-04-18 12:53PM EDT | 375.00 | 55.43 | 32.30 | 38.50 | 0.00 | - | 10 | 10 | 51.52% |
| ULTA240517C00380000 | 2024-04-05 12:12PM EDT | 380.00 | 69.55 | 26.30 | 31.80 | 0.00 | - | 2 | 2 | 41.07% |
| ULTA240517C00385000 | 2024-04-24 3:50PM EDT | 385.00 | 29.20 | 22.80 | 26.90 | 0.00 | - | 16 | 38 | 36.86% |
| ULTA240517C00390000 | 2024-04-25 11:10AM EDT | 390.00 | 22.00 | 20.80 | 21.60 | 0.00 | - | 1 | 4 | 31.23% |
| ULTA240517C00392500 | 2024-04-25 12:30PM EDT | 392.50 | 18.70 | 18.90 | 19.70 | +18.70 | - | - | 2 | 30.67% |
| ULTA240517C00395000 | 2024-04-24 12:09PM EDT | 395.00 | 20.08 | 17.10 | 17.80 | 0.00 | - | 1 | 21 | 29.92% |
| ULTA240517C00397500 | 2024-04-25 2:19PM EDT | 397.50 | 16.00 | 15.40 | 16.00 | +16.00 | - | - | 3 | 29.27% |
| ULTA240517C00400000 | 2024-04-26 3:36PM EDT | 400.00 | 14.70 | 13.80 | 14.20 | -0.20 | -1.34% | 13 | 38 | 28.43% |
| ULTA240517C00405000 | 2024-04-26 3:55PM EDT | 405.00 | 11.60 | 10.80 | 11.20 | -0.20 | -1.69% | 4 | 68 | 27.69% |
| ULTA240517C00410000 | 2024-04-26 3:12PM EDT | 410.00 | 9.00 | 8.30 | 8.70 | -0.56 | -5.86% | 19 | 34 | 27.30% |
| ULTA240517C00415000 | 2024-04-26 3:49PM EDT | 415.00 | 6.64 | 6.10 | 6.50 | -0.56 | -7.78% | 73 | 87 | 26.69% |
| ULTA240517C00420000 | 2024-04-26 3:40PM EDT | 420.00 | 5.00 | 4.40 | 4.80 | -0.50 | -9.09% | 21 | 238 | 26.42% |
| ULTA240517C00425000 | 2024-04-26 2:56PM EDT | 425.00 | 3.50 | 3.10 | 3.40 | -0.29 | -7.65% | 8 | 61 | 26.00% |
| ULTA240517C00427500 | 2024-04-26 3:49PM EDT | 427.50 | 3.00 | 2.60 | 2.85 | +3.00 | - | 4 | 23 | 25.89% |
| ULTA240517C00430000 | 2024-04-26 3:41PM EDT | 430.00 | 2.55 | 2.15 | 2.40 | -0.20 | -7.27% | 37 | 167 | 25.89% |
| ULTA240517C00432500 | 2024-04-25 2:07PM EDT | 432.50 | 1.97 | 1.80 | 2.00 | +1.97 | - | - | 8 | 25.86% |
| ULTA240517C00435000 | 2024-04-26 3:36PM EDT | 435.00 | 1.68 | 1.45 | 1.65 | -0.05 | -2.89% | 34 | 197 | 25.78% |
| ULTA240517C00437500 | 2024-04-26 9:40AM EDT | 437.50 | 1.36 | 1.20 | 1.40 | +1.36 | - | 6 | 12 | 25.98% |
| ULTA240517C00440000 | 2024-04-26 3:36PM EDT | 440.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 15 | 183 | 25.95% |
| ULTA240517C00445000 | 2024-04-26 3:36PM EDT | 445.00 | 0.78 | 0.65 | 0.80 | -0.10 | -11.36% | 4 | 95 | 26.20% |
| ULTA240517C00450000 | 2024-04-26 3:15PM EDT | 450.00 | 0.55 | 0.45 | 0.60 | -0.05 | -8.33% | 20 | 341 | 26.91% |
| ULTA240517C00455000 | 2024-04-25 1:29PM EDT | 455.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 5 | 179 | 28.15% |
| ULTA240517C00460000 | 2024-04-26 3:02PM EDT | 460.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 16 | 207 | 29.71% |
| ULTA240517C00465000 | 2024-04-26 3:11PM EDT | 465.00 | 0.28 | 0.10 | 0.40 | +0.05 | +21.74% | 15 | 259 | 31.13% |
| ULTA240517C00470000 | 2024-04-26 2:08PM EDT | 470.00 | 0.20 | 0.05 | 0.30 | -0.08 | -28.57% | 2 | 118 | 31.59% |
| ULTA240517C00475000 | 2024-04-26 3:11PM EDT | 475.00 | 0.23 | 0.05 | 0.50 | -0.24 | -51.06% | 1 | 721 | 36.48% |
| ULTA240517C00480000 | 2024-04-26 10:20AM EDT | 480.00 | 0.24 | 0.05 | 0.30 | -0.16 | -40.00% | 4 | 215 | 35.35% |
| ULTA240517C00485000 | 2024-04-23 10:25AM EDT | 485.00 | 0.67 | 0.00 | 0.90 | 0.00 | - | 10 | 45 | 45.00% |
| ULTA240517C00490000 | 2024-04-25 10:00AM EDT | 490.00 | 0.42 | 0.00 | 0.90 | 0.00 | - | 3 | 44 | 47.05% |
| ULTA240517C00495000 | 2024-04-26 10:24AM EDT | 495.00 | 0.15 | 0.00 | 0.30 | -0.28 | -65.12% | 2 | 81 | 40.72% |
| ULTA240517C00500000 | 2024-04-26 10:24AM EDT | 500.00 | 0.26 | 0.00 | 0.40 | -0.22 | -45.83% | 2 | 627 | 44.34% |
| ULTA240517C00505000 | 2024-04-26 3:32PM EDT | 505.00 | 0.10 | 0.00 | 0.50 | -0.35 | -77.78% | 8 | 26 | 47.75% |
| ULTA240517C00510000 | 2024-04-23 10:24AM EDT | 510.00 | 0.11 | 0.00 | 0.85 | 0.00 | - | 1 | 99 | 54.27% |
| ULTA240517C00515000 | 2024-04-17 2:08PM EDT | 515.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 2 | 72 | 56.13% |
| ULTA240517C00520000 | 2024-04-19 12:39PM EDT | 520.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 115 | 51.17% |
| ULTA240517C00525000 | 2024-04-08 2:40PM EDT | 525.00 | 0.78 | 0.00 | 0.85 | 0.00 | - | 9 | 311 | 53.32% |
| ULTA240517C00530000 | 2024-04-25 9:33AM EDT | 530.00 | 0.43 | 0.10 | 0.80 | 0.00 | - | 1 | 175 | 55.42% |
| ULTA240517C00535000 | 2024-04-19 9:37AM EDT | 535.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 102 | 56.06% |
| ULTA240517C00540000 | 2024-04-25 1:05PM EDT | 540.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 77 | 58.15% |
| ULTA240517C00545000 | 2024-04-24 12:34PM EDT | 545.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 6 | 33 | 59.18% |
| ULTA240517C00550000 | 2024-04-16 9:31AM EDT | 550.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 2 | 30 | 55.27% |
| ULTA240517C00555000 | 2024-04-08 2:46PM EDT | 555.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 50.59% |
| ULTA240517C00560000 | 2024-04-26 1:42PM EDT | 560.00 | 0.05 | 0.00 | 0.80 | -0.44 | -89.80% | 3 | 29 | 63.72% |
| ULTA240517C00565000 | 2024-04-08 2:46PM EDT | 565.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 14 | 65.19% |
| ULTA240517C00570000 | 2024-04-16 9:34AM EDT | 570.00 | 0.47 | 0.00 | 0.80 | 0.00 | - | 1 | 42 | 66.65% |
| ULTA240517C00575000 | 2024-04-03 1:09PM EDT | 575.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 4 | 304 | 68.07% |
| ULTA240517C00580000 | 2024-04-26 3:31PM EDT | 580.00 | 0.10 | 0.00 | 0.85 | -0.07 | -41.18% | 77 | 368 | 70.07% |
| ULTA240517C00585000 | 2024-04-10 1:09PM EDT | 585.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 140 | 61.33% |
| ULTA240517C00590000 | 2024-04-17 11:05AM EDT | 590.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 37 | 72.27% |
| ULTA240517C00595000 | 2024-04-03 11:43AM EDT | 595.00 | 0.73 | 0.00 | 0.80 | 0.00 | - | 1 | 23 | 73.63% |
| ULTA240517C00600000 | 2024-04-23 3:11PM EDT | 600.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 37 | 75.00% |
| ULTA240517C00605000 | 2024-03-28 3:12PM EDT | 605.00 | 0.82 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 76.37% |
| ULTA240517C00610000 | 2024-03-26 2:49PM EDT | 610.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 77.69% |
| ULTA240517C00615000 | 2024-03-18 12:06PM EDT | 615.00 | 2.20 | 0.00 | 0.85 | 0.00 | - | - | 4 | 79.64% |
| ULTA240517C00620000 | 2024-03-19 10:18AM EDT | 620.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 95.90% |
| ULTA240517C00625000 | 2024-04-04 10:11AM EDT | 625.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 81.54% |
| ULTA240517C00630000 | 2024-03-14 3:52PM EDT | 630.00 | 10.80 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 83.50% |
| ULTA240517C00645000 | 2024-03-14 12:55PM EDT | 645.00 | 8.00 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 87.21% |
| ULTA240517C00650000 | 2024-03-15 1:43PM EDT | 650.00 | 1.03 | 0.00 | 0.85 | 0.00 | - | 11 | 11 | 88.43% |
| ULTA240517C00700000 | 2024-04-17 9:44AM EDT | 700.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 4 | 99.22% |
| ULTA240517C00750000 | 2024-03-22 2:44PM EDT | 750.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 83.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240517P00350000 | 2024-04-24 12:41PM EDT | 350.00 | 0.67 | 0.10 | 1.35 | +0.67 | - | - | 1 | 44.63% |
| ULTA240517P00355000 | 2024-04-19 3:00PM EDT | 355.00 | 0.74 | 0.15 | 0.80 | 0.00 | - | 2 | 2 | 36.65% |
| ULTA240517P00360000 | 2024-04-25 1:14PM EDT | 360.00 | 0.80 | 0.20 | 0.75 | 0.00 | - | 10 | 40 | 33.12% |
| ULTA240517P00365000 | 2024-04-26 11:41AM EDT | 365.00 | 0.78 | 0.60 | 0.75 | -0.26 | -25.00% | 13 | 1,114 | 30.08% |
| ULTA240517P00370000 | 2024-04-26 11:41AM EDT | 370.00 | 1.03 | 0.90 | 1.05 | -0.14 | -11.97% | 12 | 912 | 29.32% |
| ULTA240517P00375000 | 2024-04-26 3:12PM EDT | 375.00 | 1.30 | 1.25 | 1.50 | -0.58 | -30.85% | 4 | 916 | 28.81% |
| ULTA240517P00380000 | 2024-04-26 3:59PM EDT | 380.00 | 1.80 | 1.80 | 1.95 | -0.25 | -12.20% | 7 | 126 | 27.55% |
| ULTA240517P00385000 | 2024-04-26 11:42AM EDT | 385.00 | 2.70 | 2.45 | 2.65 | +0.05 | +1.89% | 4 | 219 | 26.72% |
| ULTA240517P00390000 | 2024-04-26 3:33PM EDT | 390.00 | 3.30 | 3.40 | 3.60 | -0.40 | -10.81% | 30 | 120 | 26.00% |
| ULTA240517P00392500 | 2024-04-26 3:58PM EDT | 392.50 | 4.08 | 4.00 | 4.20 | +4.08 | - | 5 | 8 | 25.71% |
| ULTA240517P00395000 | 2024-04-26 1:13PM EDT | 395.00 | 4.60 | 4.60 | 4.90 | -1.00 | -17.86% | 15 | 347 | 25.48% |
| ULTA240517P00397500 | 2024-04-26 3:58PM EDT | 397.50 | 5.48 | 5.30 | 5.70 | +5.48 | - | 8 | 66 | 25.29% |
| ULTA240517P00400000 | 2024-04-26 3:15PM EDT | 400.00 | 6.13 | 6.20 | 6.60 | -0.27 | -4.22% | 67 | 462 | 25.11% |
| ULTA240517P00405000 | 2024-04-26 2:51PM EDT | 405.00 | 8.20 | 8.20 | 8.60 | -0.40 | -4.65% | 34 | 207 | 24.49% |
| ULTA240517P00410000 | 2024-04-26 3:58PM EDT | 410.00 | 10.70 | 10.70 | 11.10 | +0.45 | +4.39% | 24 | 1,035 | 24.10% |
| ULTA240517P00415000 | 2024-04-26 3:55PM EDT | 415.00 | 13.10 | 13.50 | 14.00 | +0.10 | +0.77% | 15 | 322 | 23.61% |
| ULTA240517P00420000 | 2024-04-25 3:39PM EDT | 420.00 | 16.90 | 16.70 | 17.40 | 0.00 | - | 6 | 243 | 23.35% |
| ULTA240517P00425000 | 2024-04-26 1:04PM EDT | 425.00 | 20.02 | 20.40 | 21.40 | -1.02 | -4.85% | 4 | 795 | 23.90% |
| ULTA240517P00427500 | 2024-04-26 12:42PM EDT | 427.50 | 22.50 | 21.60 | 23.30 | +22.50 | - | 1 | 13 | 23.40% |
| ULTA240517P00430000 | 2024-04-26 3:00PM EDT | 430.00 | 23.71 | 23.70 | 25.60 | -2.24 | -8.63% | 5 | 305 | 24.23% |
| ULTA240517P00432500 | 2024-04-23 1:11PM EDT | 432.50 | 16.70 | 25.20 | 27.50 | +16.70 | - | - | 7 | 23.05% |
| ULTA240517P00435000 | 2024-04-26 3:59PM EDT | 435.00 | 29.00 | 28.00 | 30.10 | +3.07 | +11.84% | 4 | 416 | 25.01% |
| ULTA240517P00440000 | 2024-04-24 12:41PM EDT | 440.00 | 32.93 | 29.70 | 37.10 | 0.00 | - | 1 | 139 | 36.74% |
| ULTA240517P00445000 | 2024-04-25 9:47AM EDT | 445.00 | 35.90 | 34.60 | 40.80 | 0.00 | - | 10 | 115 | 34.24% |
| ULTA240517P00450000 | 2024-04-26 12:45PM EDT | 450.00 | 43.36 | 40.30 | 46.00 | +1.84 | +4.43% | 4 | 91 | 38.06% |
| ULTA240517P00455000 | 2024-04-25 3:47PM EDT | 455.00 | 45.90 | 44.50 | 50.80 | 0.00 | - | 92 | 0 | 39.82% |
| ULTA240517P00460000 | 2024-04-26 3:39PM EDT | 460.00 | 56.10 | 49.30 | 56.80 | -0.20 | -0.36% | 39 | 9 | 47.45% |
| ULTA240517P00465000 | 2024-04-24 2:22PM EDT | 465.00 | 58.80 | 54.30 | 62.30 | 0.00 | - | 8 | 0 | 52.52% |
| ULTA240517P00470000 | 2024-04-17 10:43AM EDT | 470.00 | 41.70 | 59.20 | 66.90 | 0.00 | - | 2 | 0 | 53.37% |
| ULTA240517P00475000 | 2024-04-19 2:37PM EDT | 475.00 | 62.70 | 64.30 | 72.30 | 0.00 | - | 270 | 0 | 57.93% |
| ULTA240517P00480000 | 2024-04-17 9:37AM EDT | 480.00 | 54.98 | 69.20 | 77.30 | 0.00 | - | 2 | 0 | 60.55% |
| ULTA240517P00485000 | 2024-04-12 11:26AM EDT | 485.00 | 39.48 | 74.20 | 82.10 | 0.00 | - | 5 | 0 | 62.10% |
| ULTA240517P00490000 | 2024-04-16 9:33AM EDT | 490.00 | 58.60 | 79.70 | 87.30 | 0.00 | - | 1 | 0 | 65.59% |
| ULTA240517P00495000 | 2024-04-15 9:49AM EDT | 495.00 | 56.27 | 84.60 | 92.00 | 0.00 | - | 5 | 0 | 66.46% |
| ULTA240517P00500000 | 2024-04-26 3:57PM EDT | 500.00 | 93.14 | 89.20 | 97.20 | +2.34 | +2.58% | 3 | 3 | 69.90% |
| ULTA240517P00505000 | 2024-04-26 3:57PM EDT | 505.00 | 98.17 | 94.20 | 102.00 | +54.84 | +126.56% | 3 | 0 | 71.14% |
| ULTA240517P00510000 | 2024-04-04 10:40AM EDT | 510.00 | 57.10 | 99.40 | 106.90 | 0.00 | - | 4 | 0 | 72.84% |
| ULTA240517P00515000 | 2024-04-16 12:05PM EDT | 515.00 | 90.68 | 104.20 | 110.60 | 0.00 | - | 60 | 0 | 66.58% |
| ULTA240517P00520000 | 2024-04-15 3:18PM EDT | 520.00 | 86.00 | 109.30 | 117.30 | 0.00 | - | 30 | 0 | 79.55% |
| ULTA240517P00525000 | 2024-04-15 3:58PM EDT | 525.00 | 92.04 | 115.00 | 120.90 | 0.00 | - | 2 | 0 | 72.85% |
| ULTA240517P00530000 | 2024-04-15 3:58PM EDT | 530.00 | 97.06 | 119.10 | 127.10 | 0.00 | - | 2 | 0 | 82.70% |
| ULTA240517P00535000 | 2024-04-04 3:41PM EDT | 535.00 | 86.60 | 124.10 | 132.20 | 0.00 | - | 52 | 0 | 85.39% |
| ULTA240517P00540000 | 2024-04-04 3:39PM EDT | 540.00 | 85.20 | 129.10 | 137.10 | 0.00 | - | 304 | 0 | 86.85% |
| ULTA240517P00545000 | 2024-04-04 3:37PM EDT | 545.00 | 89.00 | 134.50 | 142.20 | 0.00 | - | 153 | 0 | 89.49% |
| ULTA240517P00550000 | 2024-04-04 3:41PM EDT | 550.00 | 95.40 | 139.20 | 147.20 | 0.00 | - | 12 | 0 | 91.49% |
| ULTA240517P00555000 | 2024-04-04 3:56PM EDT | 555.00 | 104.99 | 144.60 | 152.10 | 0.00 | - | 1 | 0 | 92.83% |
| ULTA240517P00560000 | 2024-04-04 3:56PM EDT | 560.00 | 110.02 | 149.10 | 157.20 | 0.00 | - | 1 | 0 | 95.40% |
| ULTA240517P00565000 | 2024-03-18 12:24PM EDT | 565.00 | 31.50 | 136.10 | 144.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240517P00580000 | 2024-03-15 3:15PM EDT | 580.00 | 42.18 | 133.80 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA240517P00600000 | 2024-03-15 2:30PM EDT | 600.00 | 57.86 | 153.80 | 162.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240517P00605000 | 2024-04-17 9:33AM EDT | 605.00 | 179.20 | 194.10 | 202.30 | 0.00 | - | 3 | 0 | 112.40% |
© 2024 Yahoo. All rights reserved.