Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240705C00335000 | 2024-06-05 3:14PM EDT | 335.00 | 54.30 | 46.10 | 54.00 | 0.00 | - | 10 | 10 | 73.10% |
| ULTA240705C00340000 | 2024-06-05 3:14PM EDT | 340.00 | 49.40 | 41.20 | 48.40 | 0.00 | - | - | 10 | 64.75% |
| ULTA240705C00345000 | 2024-06-10 12:11PM EDT | 345.00 | 34.00 | 36.20 | 44.30 | 0.00 | - | - | 1 | 64.01% |
| ULTA240705C00350000 | 2024-06-12 1:39PM EDT | 350.00 | 44.00 | 31.30 | 39.20 | 0.00 | - | - | 1 | 58.17% |
| ULTA240705C00355000 | 2024-05-31 2:11PM EDT | 355.00 | 39.50 | 26.60 | 34.40 | 0.00 | - | 2 | 1 | 53.63% |
| ULTA240705C00360000 | 2024-06-21 10:02AM EDT | 360.00 | 25.39 | 21.80 | 28.40 | -9.61 | -27.46% | 2 | 7 | 43.85% |
| ULTA240705C00365000 | 2024-05-31 10:21AM EDT | 365.00 | 31.52 | 19.90 | 21.50 | 0.00 | - | 1 | 1 | 30.21% |
| ULTA240705C00380000 | 2024-06-21 3:39PM EDT | 380.00 | 7.87 | 8.80 | 9.50 | +0.87 | +12.43% | 19 | 14 | 24.01% |
| ULTA240705C00385000 | 2024-06-21 3:55PM EDT | 385.00 | 6.50 | 6.20 | 6.60 | +1.80 | +38.30% | 77 | 18 | 23.03% |
| ULTA240705C00390000 | 2024-06-21 3:53PM EDT | 390.00 | 4.34 | 4.00 | 4.30 | +1.49 | +52.28% | 128 | 38 | 22.20% |
| ULTA240705C00395000 | 2024-06-21 3:54PM EDT | 395.00 | 2.95 | 2.50 | 2.85 | +1.10 | +59.46% | 16 | 24 | 22.45% |
| ULTA240705C00400000 | 2024-06-21 3:58PM EDT | 400.00 | 1.80 | 1.55 | 1.75 | +0.60 | +50.00% | 19 | 78 | 22.34% |
| ULTA240705C00405000 | 2024-06-21 3:40PM EDT | 405.00 | 0.85 | 0.85 | 1.15 | +0.14 | +19.72% | 11 | 56 | 23.06% |
| ULTA240705C00410000 | 2024-06-21 3:25PM EDT | 410.00 | 0.50 | 0.50 | 0.75 | +0.03 | +6.38% | 4 | 69 | 23.76% |
| ULTA240705C00415000 | 2024-06-21 10:51AM EDT | 415.00 | 0.55 | 0.20 | 1.05 | -0.01 | -1.79% | 5 | 78 | 29.31% |
| ULTA240705C00420000 | 2024-06-20 10:27AM EDT | 420.00 | 0.66 | 0.15 | 1.20 | 0.00 | - | 15 | 57 | 33.68% |
| ULTA240705C00425000 | 2024-06-18 9:30AM EDT | 425.00 | 0.90 | 0.10 | 1.50 | 0.00 | - | 1 | 42 | 39.06% |
| ULTA240705C00430000 | 2024-06-18 3:21PM EDT | 430.00 | 0.62 | 0.10 | 1.70 | 0.00 | - | 5 | 35 | 43.68% |
| ULTA240705C00435000 | 2024-06-14 11:43AM EDT | 435.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 3 | 9 | 38.11% |
| ULTA240705C00440000 | 2024-06-20 2:35PM EDT | 440.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 38.92% |
| ULTA240705C00445000 | 2024-06-21 12:26PM EDT | 445.00 | 0.15 | 0.05 | 0.70 | -0.50 | -76.92% | 6 | 11 | 43.43% |
| ULTA240705C00450000 | 2024-06-21 12:27PM EDT | 450.00 | 0.10 | 0.05 | 0.55 | -0.26 | -72.22% | 4 | 16 | 43.97% |
| ULTA240705C00455000 | 2024-05-30 2:45PM EDT | 455.00 | 5.00 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 56.93% |
| ULTA240705C00460000 | 2024-06-05 12:15PM EDT | 460.00 | 0.35 | 0.05 | 1.70 | 0.00 | - | 1 | 1 | 53.22% |
| ULTA240705C00465000 | 2024-06-10 9:46AM EDT | 465.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 1 | 6 | 50.73% |
| ULTA240705C00470000 | 2024-05-31 12:02PM EDT | 470.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 8 | 9 | 51.17% |
| ULTA240705C00475000 | 2024-06-21 3:18PM EDT | 475.00 | 0.05 | 0.05 | 0.80 | -0.45 | -90.00% | 20 | 91 | 53.37% |
| ULTA240705C00480000 | 2024-05-31 10:03AM EDT | 480.00 | 0.05 | 0.00 | 0.35 | -0.75 | -93.75% | 1 | 1 | 53.86% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240705P00280000 | 2024-05-29 2:29PM EDT | 280.00 | 2.79 | 0.00 | 4.30 | 0.00 | - | - | 20 | 105.32% |
| ULTA240705P00290000 | 2024-06-17 3:19PM EDT | 290.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 95.80% |
| ULTA240705P00300000 | 2024-05-31 9:30AM EDT | 300.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 86.50% |
| ULTA240705P00310000 | 2024-06-05 3:17PM EDT | 310.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 56.98% |
| ULTA240705P00315000 | 2024-06-07 2:19PM EDT | 315.00 | 0.27 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 51.32% |
| ULTA240705P00320000 | 2024-06-17 3:08PM EDT | 320.00 | 0.19 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 66.68% |
| ULTA240705P00325000 | 2024-06-11 11:50AM EDT | 325.00 | 0.38 | 0.00 | 1.70 | 0.00 | - | 1 | 5 | 51.27% |
| ULTA240705P00330000 | 2024-06-20 1:04PM EDT | 330.00 | 0.36 | 0.00 | 2.40 | 0.00 | - | 1 | 4 | 51.27% |
| ULTA240705P00335000 | 2024-06-13 2:48PM EDT | 335.00 | 0.30 | 0.05 | 2.70 | 0.00 | - | 1 | 2 | 58.84% |
| ULTA240705P00340000 | 2024-06-21 10:20AM EDT | 340.00 | 0.19 | 0.05 | 0.35 | -0.59 | -75.64% | 10 | 12 | 33.30% |
| ULTA240705P00345000 | 2024-06-20 12:15PM EDT | 345.00 | 0.52 | 0.10 | 0.50 | 0.00 | - | 2 | 55 | 32.08% |
| ULTA240705P00350000 | 2024-06-21 2:21PM EDT | 350.00 | 0.35 | 0.10 | 0.60 | -0.35 | -50.00% | 3 | 58 | 29.71% |
| ULTA240705P00355000 | 2024-06-20 2:36PM EDT | 355.00 | 0.85 | 0.25 | 0.60 | 0.00 | - | 17 | 32 | 26.07% |
| ULTA240705P00360000 | 2024-06-21 1:51PM EDT | 360.00 | 1.00 | 0.50 | 0.70 | -0.45 | -31.03% | 1 | 62 | 23.26% |
| ULTA240705P00365000 | 2024-06-21 3:51PM EDT | 365.00 | 1.22 | 0.90 | 1.15 | -1.00 | -45.05% | 9 | 90 | 22.43% |
| ULTA240705P00370000 | 2024-06-21 1:51PM EDT | 370.00 | 2.40 | 1.55 | 1.85 | -1.10 | -31.43% | 4 | 90 | 21.60% |
| ULTA240705P00375000 | 2024-06-21 3:47PM EDT | 375.00 | 3.50 | 2.65 | 3.00 | -1.64 | -31.91% | 21 | 52 | 21.14% |
| ULTA240705P00380000 | 2024-06-21 2:39PM EDT | 380.00 | 5.80 | 4.20 | 4.70 | -1.92 | -24.87% | 64 | 22 | 20.86% |
| ULTA240705P00385000 | 2024-06-20 12:18PM EDT | 385.00 | 10.50 | 6.40 | 7.00 | 0.00 | - | 5 | 18 | 20.62% |
| ULTA240705P00390000 | 2024-06-21 10:51AM EDT | 390.00 | 10.30 | 9.30 | 10.00 | -3.75 | -26.69% | 5 | 19 | 20.67% |
| ULTA240705P00395000 | 2024-06-20 10:24AM EDT | 395.00 | 15.17 | 12.80 | 13.80 | 0.00 | - | 2 | 7 | 21.68% |
| ULTA240705P00400000 | 2024-06-04 9:30AM EDT | 400.00 | 17.75 | 16.80 | 17.80 | 0.00 | - | 1 | 1 | 21.86% |
| ULTA240705P00405000 | 2024-06-20 10:49AM EDT | 405.00 | 24.79 | 19.20 | 24.90 | 0.00 | - | 3 | 9 | 35.50% |
| ULTA240705P00410000 | 2024-06-04 9:30AM EDT | 410.00 | 25.80 | 23.60 | 29.90 | 0.00 | - | 1 | 1 | 39.88% |
| ULTA240705P00415000 | 2024-06-13 1:39PM EDT | 415.00 | 18.95 | 27.20 | 34.90 | 0.00 | - | 8 | 0 | 44.04% |
| ULTA240705P00425000 | 2024-06-05 12:48PM EDT | 425.00 | 37.80 | 37.10 | 44.90 | 0.00 | - | 1 | 0 | 51.87% |
| ULTA240705P00430000 | 2024-06-04 12:43PM EDT | 430.00 | 38.40 | 42.10 | 49.90 | 0.00 | - | 1 | 0 | 55.57% |
| ULTA240705P00450000 | 2024-05-30 3:08PM EDT | 450.00 | 67.24 | 61.10 | 70.80 | 0.00 | - | 1 | 0 | 74.16% |
| ULTA240705P00460000 | 2024-05-31 3:57PM EDT | 460.00 | 65.06 | 71.00 | 80.80 | 0.00 | - | 1 | 0 | 80.71% |
© 2024 Yahoo. All rights reserved.