Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240531C00390000 | 2024-04-29 12:06PM EDT | 390.00 | 28.80 | 21.60 | 23.50 | 0.00 | - | 1 | 1 | 44.34% |
| ULTA240531C00400000 | 2024-05-02 3:14PM EDT | 400.00 | 18.31 | 15.90 | 19.90 | -4.21 | -18.69% | 1 | 6 | 47.34% |
| ULTA240531C00405000 | 2024-05-02 12:06PM EDT | 405.00 | 15.90 | 14.40 | 15.80 | -2.70 | -14.52% | 10 | 17 | 43.02% |
| ULTA240531C00410000 | 2024-05-02 3:55PM EDT | 410.00 | 13.00 | 12.60 | 13.50 | -4.40 | -25.29% | 6 | 4 | 42.26% |
| ULTA240531C00415000 | 2024-04-29 1:18PM EDT | 415.00 | 15.00 | 10.30 | 11.70 | 0.00 | - | 1 | 2 | 42.19% |
| ULTA240531C00420000 | 2024-05-02 3:48PM EDT | 420.00 | 9.73 | 7.60 | 10.00 | -2.57 | -20.89% | 14 | 4 | 41.92% |
| ULTA240531C00425000 | 2024-05-02 10:55AM EDT | 425.00 | 9.10 | 7.20 | 8.40 | -1.10 | -10.78% | 22 | 7 | 41.43% |
| ULTA240531C00430000 | 2024-05-02 12:10PM EDT | 430.00 | 7.20 | 5.90 | 7.20 | -2.00 | -21.74% | 1 | 11 | 41.52% |
| ULTA240531C00435000 | 2024-05-02 1:16PM EDT | 435.00 | 6.34 | 3.10 | 6.20 | -1.56 | -19.75% | 22 | 13 | 41.76% |
| ULTA240531C00440000 | 2024-05-02 11:37AM EDT | 440.00 | 4.95 | 3.30 | 5.60 | -0.55 | -10.00% | 11 | 101 | 42.84% |
| ULTA240531C00445000 | 2024-05-02 3:14PM EDT | 445.00 | 4.15 | 1.85 | 4.30 | -0.30 | -6.74% | 3 | 66 | 41.35% |
| ULTA240531C00450000 | 2024-05-02 3:32PM EDT | 450.00 | 3.40 | 1.40 | 3.90 | -0.65 | -16.05% | 24 | 74 | 42.46% |
| ULTA240531C00455000 | 2024-04-29 3:58PM EDT | 455.00 | 5.90 | 1.50 | 6.20 | 0.00 | - | 48 | 51 | 52.73% |
| ULTA240531C00460000 | 2024-05-02 2:35PM EDT | 460.00 | 2.60 | 1.00 | 4.80 | -0.90 | -25.71% | 5 | 48 | 50.54% |
| ULTA240531C00465000 | 2024-04-29 3:13PM EDT | 465.00 | 2.88 | 0.80 | 5.70 | 0.00 | - | 2 | 11 | 56.06% |
| ULTA240531C00470000 | 2024-05-02 3:18PM EDT | 470.00 | 1.60 | 0.60 | 3.10 | -0.70 | -30.43% | 1 | 15 | 48.41% |
| ULTA240531C00475000 | 2024-04-26 3:48PM EDT | 475.00 | 2.15 | 0.50 | 5.20 | 0.00 | - | 1 | 7 | 58.96% |
| ULTA240531C00480000 | 2024-05-02 1:14PM EDT | 480.00 | 1.19 | 0.40 | 1.25 | +0.01 | +0.85% | 1 | 11 | 42.29% |
| ULTA240531C00485000 | 2024-04-29 1:11PM EDT | 485.00 | 1.36 | 0.30 | 2.90 | 0.00 | - | 2 | 5 | 53.65% |
| ULTA240531C00490000 | 2024-04-24 11:35AM EDT | 490.00 | 1.35 | 0.25 | 3.30 | 0.00 | - | 2 | 18 | 57.53% |
| ULTA240531C00500000 | 2024-04-29 3:56PM EDT | 500.00 | 0.90 | 0.10 | 4.40 | 0.00 | - | 10 | 13 | 55.87% |
| ULTA240531C00505000 | 2024-04-18 2:05PM EDT | 505.00 | 2.00 | 0.05 | 4.30 | 0.00 | - | - | 1 | 57.20% |
| ULTA240531C00510000 | 2024-04-11 11:29AM EDT | 510.00 | 5.10 | 0.05 | 1.50 | 0.00 | - | - | 2 | 54.42% |
| ULTA240531C00525000 | 2024-04-18 12:26PM EDT | 525.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240531P00320000 | 2024-05-02 3:16PM EDT | 320.00 | 1.00 | 0.50 | 1.60 | -0.10 | -9.09% | 2 | 1 | 51.92% |
| ULTA240531P00330000 | 2024-05-02 3:16PM EDT | 330.00 | 1.55 | 0.70 | 5.50 | +0.30 | +24.00% | 6 | 6 | 54.71% |
| ULTA240531P00340000 | 2024-05-02 1:17PM EDT | 340.00 | 2.30 | 1.05 | 2.50 | -0.13 | -5.35% | 2 | 7 | 45.19% |
| ULTA240531P00345000 | 2024-04-25 2:15PM EDT | 345.00 | 2.44 | 1.30 | 4.10 | 0.00 | - | - | 2 | 49.10% |
| ULTA240531P00350000 | 2024-05-01 3:11PM EDT | 350.00 | 3.33 | 2.45 | 3.70 | +0.23 | +7.42% | 1 | 11 | 44.06% |
| ULTA240531P00355000 | 2024-05-01 3:07PM EDT | 355.00 | 3.50 | 3.00 | 4.50 | 0.00 | - | 1 | 31 | 43.63% |
| ULTA240531P00360000 | 2024-05-02 10:16AM EDT | 360.00 | 4.35 | 4.50 | 5.30 | -0.65 | -13.00% | 1 | 38 | 42.77% |
| ULTA240531P00365000 | 2024-05-02 12:13PM EDT | 365.00 | 5.70 | 4.50 | 6.30 | +0.60 | +11.76% | 8 | 43 | 42.15% |
| ULTA240531P00370000 | 2024-05-02 11:10AM EDT | 370.00 | 7.00 | 5.40 | 7.70 | +0.15 | +2.19% | 3 | 51 | 42.21% |
| ULTA240531P00375000 | 2024-05-02 11:50AM EDT | 375.00 | 8.70 | 7.60 | 9.20 | +2.07 | +31.22% | 17 | 18 | 42.02% |
| ULTA240531P00380000 | 2024-05-02 2:57PM EDT | 380.00 | 9.81 | 8.80 | 12.80 | +0.71 | +7.80% | 15 | 23 | 46.49% |
| ULTA240531P00385000 | 2024-05-02 3:18PM EDT | 385.00 | 11.50 | 11.50 | 12.50 | +1.40 | +13.86% | 10 | 18 | 40.94% |
| ULTA240531P00390000 | 2024-05-02 12:31PM EDT | 390.00 | 13.43 | 13.40 | 14.60 | +0.68 | +5.33% | 1 | 39 | 40.75% |
| ULTA240531P00395000 | 2024-05-02 3:02PM EDT | 395.00 | 15.32 | 15.30 | 18.30 | +3.92 | +34.39% | 12 | 15 | 43.67% |
| ULTA240531P00400000 | 2024-05-02 3:18PM EDT | 400.00 | 17.95 | 18.10 | 19.00 | +2.69 | +17.63% | 14 | 15 | 39.36% |
| ULTA240531P00405000 | 2024-05-02 12:05PM EDT | 405.00 | 20.90 | 18.90 | 21.80 | +3.33 | +18.95% | 15 | 17 | 39.26% |
| ULTA240531P00410000 | 2024-05-02 1:26PM EDT | 410.00 | 22.70 | 23.50 | 25.00 | +1.94 | +9.34% | 16 | 22 | 39.59% |
| ULTA240531P00415000 | 2024-05-02 11:34AM EDT | 415.00 | 27.16 | 25.40 | 27.80 | +4.26 | +18.60% | 22 | 22 | 38.50% |
| ULTA240531P00420000 | 2024-05-02 1:26PM EDT | 420.00 | 28.75 | 28.10 | 32.80 | +2.98 | +11.56% | 3 | 17 | 42.24% |
| ULTA240531P00425000 | 2024-04-29 9:30AM EDT | 425.00 | 28.24 | 31.80 | 37.90 | 0.00 | - | 1 | 10 | 46.04% |
| ULTA240531P00440000 | 2024-04-24 2:06PM EDT | 440.00 | 36.11 | 41.70 | 49.40 | 0.00 | - | - | 1 | 46.20% |
| ULTA240531P00455000 | 2024-04-25 10:10AM EDT | 455.00 | 50.00 | 54.80 | 62.40 | 0.00 | - | 1 | 5 | 47.87% |
| ULTA240531P00460000 | 2024-04-24 3:57PM EDT | 460.00 | 50.73 | 59.00 | 66.60 | 0.00 | - | 4 | 5 | 47.36% |
| ULTA240531P00465000 | 2024-04-24 3:57PM EDT | 465.00 | 55.17 | 63.40 | 70.80 | 0.00 | - | 2 | 3 | 46.40% |
| ULTA240531P00475000 | 2024-04-24 10:14AM EDT | 475.00 | 62.80 | 73.10 | 81.60 | 0.00 | - | - | 2 | 54.09% |
| ULTA240531P00485000 | 2024-04-15 9:51AM EDT | 485.00 | 50.10 | 84.20 | 91.30 | 0.00 | - | - | 0 | 57.03% |
© 2024 Yahoo. All rights reserved.