Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240524C00380000 | 2024-04-18 11:32AM EDT | 380.00 | 46.60 | 25.50 | 27.50 | 0.00 | - | - | 1 | 35.00% |
| ULTA240524C00400000 | 2024-04-26 9:34AM EDT | 400.00 | 13.50 | 12.20 | 13.30 | 0.00 | - | 2 | 3 | 30.42% |
| ULTA240524C00405000 | 2024-04-30 3:22PM EDT | 405.00 | 11.00 | 9.60 | 10.70 | 0.00 | - | 3 | 11 | 29.92% |
| ULTA240524C00410000 | 2024-05-01 2:51PM EDT | 410.00 | 8.30 | 7.40 | 8.10 | +0.20 | +2.47% | 2 | 14 | 28.58% |
| ULTA240524C00415000 | 2024-04-30 3:13PM EDT | 415.00 | 6.90 | 5.50 | 6.10 | 0.00 | - | 11 | 11 | 27.88% |
| ULTA240524C00420000 | 2024-05-01 2:26PM EDT | 420.00 | 4.32 | 4.00 | 4.60 | -0.16 | -3.57% | 2 | 27 | 27.64% |
| ULTA240524C00425000 | 2024-05-01 2:41PM EDT | 425.00 | 3.10 | 2.90 | 3.40 | -0.90 | -22.50% | 42 | 38 | 27.44% |
| ULTA240524C00430000 | 2024-05-01 12:45PM EDT | 430.00 | 2.00 | 2.00 | 4.70 | -0.40 | -16.67% | 7 | 20 | 35.06% |
| ULTA240524C00435000 | 2024-05-01 2:37PM EDT | 435.00 | 1.65 | 1.35 | 1.75 | -0.55 | -25.00% | 17 | 21 | 27.11% |
| ULTA240524C00440000 | 2024-05-01 12:04PM EDT | 440.00 | 1.02 | 0.95 | 1.25 | -0.40 | -28.17% | 3 | 22 | 27.17% |
| ULTA240524C00445000 | 2024-05-01 3:29PM EDT | 445.00 | 0.80 | 0.65 | 0.90 | -0.20 | -20.00% | 1 | 16 | 27.37% |
| ULTA240524C00450000 | 2024-05-01 3:29PM EDT | 450.00 | 0.55 | 0.45 | 0.80 | -0.15 | -21.43% | 2 | 51 | 28.87% |
| ULTA240524C00455000 | 2024-04-30 12:48PM EDT | 455.00 | 0.57 | 0.15 | 0.80 | 0.00 | - | 1 | 17 | 31.03% |
| ULTA240524C00460000 | 2024-04-29 9:44AM EDT | 460.00 | 0.89 | 0.10 | 2.85 | 0.00 | - | 1 | 5 | 45.35% |
| ULTA240524C00465000 | 2024-04-22 3:20PM EDT | 465.00 | 1.20 | 0.05 | 2.75 | 0.00 | - | 5 | 7 | 47.35% |
| ULTA240524C00470000 | 2024-04-29 12:24PM EDT | 470.00 | 0.80 | 0.05 | 4.00 | 0.00 | - | 3 | 16 | 55.54% |
| ULTA240524C00475000 | 2024-04-29 12:24PM EDT | 475.00 | 0.75 | 0.00 | 4.00 | 0.00 | - | 2 | 9 | 58.04% |
| ULTA240524C00480000 | 2024-04-26 12:03PM EDT | 480.00 | 0.73 | 0.00 | 4.00 | 0.00 | - | 3 | 12 | 50.17% |
| ULTA240524C00485000 | 2024-04-26 10:24AM EDT | 485.00 | 1.97 | 0.00 | 1.95 | +1.19 | +152.56% | 3 | 31 | 52.00% |
| ULTA240524C00490000 | 2024-04-23 3:16PM EDT | 490.00 | 0.28 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 54.10% |
| ULTA240524C00495000 | 2024-04-26 1:20PM EDT | 495.00 | 1.94 | 0.00 | 1.90 | +1.48 | +321.74% | 3 | 35 | 55.82% |
| ULTA240524C00500000 | 2024-04-26 1:22PM EDT | 500.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 47.95% |
| ULTA240524C00505000 | 2024-04-09 11:45AM EDT | 505.00 | 2.48 | 0.00 | 2.60 | 0.00 | - | - | 1 | 55.16% |
| ULTA240524C00510000 | 2024-04-16 10:24AM EDT | 510.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 57.01% |
| ULTA240524C00525000 | 2024-04-09 12:48PM EDT | 525.00 | 0.84 | 0.00 | 3.90 | 0.00 | - | 4 | 5 | 67.72% |
| ULTA240524C00535000 | 2024-04-09 10:07AM EDT | 535.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 20 | 40 | 72.84% |
| ULTA240524C00550000 | 2024-04-25 11:41AM EDT | 550.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 1 | 78.11% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240524P00355000 | 2024-05-01 1:01PM EDT | 355.00 | 0.90 | 0.60 | 2.05 | +0.10 | +12.50% | 5 | 62 | 40.54% |
| ULTA240524P00360000 | 2024-04-30 2:31PM EDT | 360.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 62 | 91 | 30.75% |
| ULTA240524P00365000 | 2024-05-01 11:33AM EDT | 365.00 | 1.55 | 1.15 | 1.40 | +0.27 | +21.09% | 3 | 33 | 30.27% |
| ULTA240524P00370000 | 2024-05-01 10:56AM EDT | 370.00 | 2.22 | 1.55 | 1.80 | +0.62 | +38.75% | 2 | 7 | 29.16% |
| ULTA240524P00375000 | 2024-05-01 1:03PM EDT | 375.00 | 2.70 | 2.10 | 2.40 | +0.63 | +30.43% | 2 | 38 | 28.41% |
| ULTA240524P00380000 | 2024-05-01 2:28PM EDT | 380.00 | 3.10 | 2.85 | 3.20 | +0.10 | +3.33% | 7 | 64 | 27.74% |
| ULTA240524P00385000 | 2024-05-01 12:47PM EDT | 385.00 | 3.90 | 3.10 | 4.30 | +0.50 | +14.71% | 7 | 46 | 27.31% |
| ULTA240524P00390000 | 2024-05-01 12:47PM EDT | 390.00 | 5.17 | 5.00 | 5.50 | +0.07 | +1.37% | 8 | 32 | 26.38% |
| ULTA240524P00395000 | 2024-05-01 10:56AM EDT | 395.00 | 7.60 | 6.50 | 7.30 | +1.30 | +20.63% | 1 | 23 | 26.25% |
| ULTA240524P00400000 | 2024-05-01 2:10PM EDT | 400.00 | 9.45 | 8.30 | 12.00 | +1.65 | +21.15% | 3 | 9 | 32.45% |
| ULTA240524P00405000 | 2024-05-01 2:10PM EDT | 405.00 | 11.85 | 10.70 | 11.90 | +1.75 | +17.33% | 3 | 7 | 25.72% |
| ULTA240524P00410000 | 2024-04-30 2:30PM EDT | 410.00 | 15.04 | 13.10 | 14.60 | -0.24 | -1.57% | 1 | 13 | 25.03% |
| ULTA240524P00415000 | 2024-05-01 11:07AM EDT | 415.00 | 18.34 | 15.80 | 18.10 | +2.74 | +17.56% | 2 | 29 | 25.45% |
| ULTA240524P00420000 | 2024-04-30 2:30PM EDT | 420.00 | 22.05 | 17.40 | 21.60 | 0.00 | - | 2 | 67 | 24.96% |
| ULTA240524P00425000 | 2024-04-30 9:47AM EDT | 425.00 | 21.77 | 21.20 | 26.10 | 0.00 | - | 1 | 44 | 26.81% |
| ULTA240524P00430000 | 2024-04-29 3:41PM EDT | 430.00 | 25.01 | 27.50 | 31.50 | 0.00 | - | 2 | 15 | 31.45% |
| ULTA240524P00435000 | 2024-05-01 1:18PM EDT | 435.00 | 35.70 | 31.40 | 34.90 | +5.70 | +19.00% | 1 | 8 | 28.31% |
| ULTA240524P00440000 | 2024-04-25 1:05PM EDT | 440.00 | 35.68 | 34.30 | 42.50 | 0.00 | - | 1 | 5 | 41.22% |
| ULTA240524P00445000 | 2024-04-25 1:05PM EDT | 445.00 | 40.31 | 39.30 | 45.90 | 0.00 | - | 1 | 14 | 38.14% |
| ULTA240524P00450000 | 2024-04-29 12:15PM EDT | 450.00 | 45.12 | 44.00 | 50.40 | 0.00 | - | 1 | 16 | 38.66% |
| ULTA240524P00455000 | 2024-04-12 11:42AM EDT | 455.00 | 18.30 | 49.70 | 55.90 | 0.00 | - | 1 | 0 | 43.53% |
| ULTA240524P00460000 | 2024-04-24 2:28PM EDT | 460.00 | 54.80 | 54.10 | 60.40 | 0.00 | - | 37 | 0 | 43.74% |
| ULTA240524P00465000 | 2024-04-16 10:25AM EDT | 465.00 | 42.20 | 59.00 | 65.40 | 0.00 | - | 8 | 0 | 46.17% |
| ULTA240524P00470000 | 2024-04-16 11:23AM EDT | 470.00 | 48.46 | 64.10 | 70.40 | 0.00 | - | 9 | 0 | 48.55% |
| ULTA240524P00495000 | 2024-04-08 3:32PM EDT | 495.00 | 42.00 | 89.10 | 96.50 | 0.00 | - | - | 0 | 65.59% |
| ULTA240524P00505000 | 2024-04-09 3:38PM EDT | 505.00 | 50.70 | 99.40 | 106.40 | 0.00 | - | - | 0 | 69.43% |
© 2024 Yahoo. All rights reserved.