Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240719C00320000 | 2024-05-30 9:31AM EDT | 320.00 | 68.55 | 68.90 | 77.00 | 0.00 | - | 4 | 6 | 66.68% |
| ULTA240719C00330000 | 2024-06-07 9:46AM EDT | 330.00 | 55.00 | 59.00 | 67.20 | 0.00 | - | 10 | 0 | 60.25% |
| ULTA240719C00350000 | 2024-06-04 3:49PM EDT | 350.00 | 49.40 | 40.70 | 45.50 | +3.90 | +8.57% | 6 | 8 | 40.59% |
| ULTA240719C00355000 | 2024-06-12 3:34PM EDT | 355.00 | 39.00 | 37.30 | 40.60 | 0.00 | - | 2 | 14 | 37.53% |
| ULTA240719C00360000 | 2024-06-14 10:28AM EDT | 360.00 | 38.08 | 34.30 | 35.60 | +0.98 | +2.64% | 3 | 10 | 34.09% |
| ULTA240719C00365000 | 2024-06-04 9:55AM EDT | 365.00 | 32.57 | 29.40 | 31.10 | 0.00 | - | 6 | 7 | 32.03% |
| ULTA240719C00370000 | 2024-06-12 11:05AM EDT | 370.00 | 26.79 | 22.90 | 29.40 | 0.00 | - | 6 | 19 | 36.73% |
| ULTA240719C00375000 | 2024-06-14 3:38PM EDT | 375.00 | 21.90 | 22.10 | 23.00 | -7.30 | -25.00% | 10 | 56 | 29.30% |
| ULTA240719C00380000 | 2024-06-14 12:08PM EDT | 380.00 | 21.70 | 16.10 | 19.30 | -2.75 | -11.25% | 5 | 344 | 28.11% |
| ULTA240719C00385000 | 2024-06-14 10:44AM EDT | 385.00 | 17.60 | 15.40 | 15.90 | -2.75 | -13.51% | 9 | 268 | 27.06% |
| ULTA240719C00390000 | 2024-06-14 3:48PM EDT | 390.00 | 12.50 | 12.30 | 13.00 | -5.20 | -29.38% | 20 | 243 | 26.48% |
| ULTA240719C00395000 | 2024-06-14 1:51PM EDT | 395.00 | 10.00 | 9.80 | 10.40 | -3.52 | -26.04% | 14 | 138 | 25.88% |
| ULTA240719C00400000 | 2024-06-14 3:39PM EDT | 400.00 | 7.47 | 7.60 | 8.30 | -3.33 | -30.83% | 60 | 297 | 25.66% |
| ULTA240719C00405000 | 2024-06-14 3:36PM EDT | 405.00 | 5.90 | 3.60 | 6.40 | -2.60 | -30.59% | 42 | 134 | 25.19% |
| ULTA240719C00410000 | 2024-06-14 3:01PM EDT | 410.00 | 4.31 | 4.50 | 5.00 | -2.74 | -38.87% | 50 | 210 | 25.20% |
| ULTA240719C00415000 | 2024-06-14 11:26AM EDT | 415.00 | 4.20 | 2.95 | 3.70 | -1.25 | -22.94% | 1 | 105 | 24.77% |
| ULTA240719C00420000 | 2024-06-14 3:27PM EDT | 420.00 | 2.50 | 2.50 | 2.80 | -1.61 | -39.17% | 16 | 558 | 24.80% |
| ULTA240719C00425000 | 2024-06-14 3:17PM EDT | 425.00 | 1.80 | 1.45 | 2.15 | -1.48 | -45.12% | 16 | 136 | 25.04% |
| ULTA240719C00430000 | 2024-06-14 3:40PM EDT | 430.00 | 1.34 | 1.30 | 1.60 | -0.86 | -39.09% | 32 | 379 | 25.11% |
| ULTA240719C00435000 | 2024-06-14 3:48PM EDT | 435.00 | 1.08 | 0.95 | 1.25 | -0.50 | -31.65% | 4 | 54 | 25.55% |
| ULTA240719C00440000 | 2024-06-14 1:40PM EDT | 440.00 | 0.91 | 0.65 | 0.95 | -0.31 | -25.41% | 2 | 93 | 25.83% |
| ULTA240719C00445000 | 2024-06-14 1:40PM EDT | 445.00 | 0.70 | 0.40 | 0.80 | -0.20 | -22.22% | 3 | 74 | 26.69% |
| ULTA240719C00450000 | 2024-06-14 3:41PM EDT | 450.00 | 0.50 | 0.40 | 0.60 | -0.33 | -39.76% | 21 | 839 | 26.88% |
| ULTA240719C00455000 | 2024-06-13 2:03PM EDT | 455.00 | 0.45 | 0.25 | 0.70 | -0.17 | -27.42% | 1 | 57 | 29.40% |
| ULTA240719C00460000 | 2024-06-10 9:41AM EDT | 460.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 1 | 49 | 27.47% |
| ULTA240719C00465000 | 2024-05-30 11:40AM EDT | 465.00 | 3.20 | 0.15 | 1.00 | 0.00 | - | 5 | 2 | 35.06% |
| ULTA240719C00470000 | 2024-06-13 9:52AM EDT | 470.00 | 0.10 | 0.10 | 0.90 | -0.22 | -68.75% | 3 | 33 | 35.96% |
| ULTA240719C00475000 | 2024-06-13 9:33AM EDT | 475.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 5 | 37 | 38.36% |
| ULTA240719C00480000 | 2024-06-03 3:29PM EDT | 480.00 | 0.20 | 0.00 | 0.30 | -0.12 | -37.50% | 1 | 26 | 32.50% |
| ULTA240719C00485000 | 2024-06-06 10:22AM EDT | 485.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 41.13% |
| ULTA240719C00490000 | 2024-06-05 11:15AM EDT | 490.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 9 | 42.22% |
| ULTA240719C00495000 | 2024-06-04 12:26PM EDT | 495.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 5 | 16 | 36.52% |
| ULTA240719C00500000 | 2024-06-14 3:13PM EDT | 500.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 102 | 275 | 35.74% |
| ULTA240719C00505000 | 2024-06-04 3:33PM EDT | 505.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 4 | 17 | 40.80% |
| ULTA240719C00535000 | 2024-06-10 10:49AM EDT | 535.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 54.33% |
| ULTA240719C00555000 | 2024-05-28 12:05PM EDT | 555.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 1 | 52.98% |
| ULTA240719C00590000 | 2024-06-11 11:19AM EDT | 590.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 10 | 60.60% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240719P00265000 | 2024-06-03 9:36AM EDT | 265.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 53.42% |
| ULTA240719P00280000 | 2024-06-05 3:19PM EDT | 280.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 72.88% |
| ULTA240719P00290000 | 2024-05-22 10:11AM EDT | 290.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | - | 40 | 66.97% |
| ULTA240719P00295000 | 2024-06-10 2:19PM EDT | 295.00 | 0.15 | 0.05 | 4.40 | 0.00 | - | 1 | 42 | 64.05% |
| ULTA240719P00300000 | 2024-05-31 12:36PM EDT | 300.00 | 0.63 | 0.00 | 0.90 | 0.00 | - | 2 | 19 | 50.22% |
| ULTA240719P00305000 | 2024-06-07 2:20PM EDT | 305.00 | 0.26 | 0.05 | 0.95 | 0.00 | - | 1 | 6 | 48.10% |
| ULTA240719P00310000 | 2024-06-10 2:46PM EDT | 310.00 | 0.10 | 0.05 | 0.55 | -0.17 | -62.96% | 6 | 32 | 41.07% |
| ULTA240719P00315000 | 2024-05-31 10:34AM EDT | 315.00 | 1.70 | 0.10 | 1.00 | 0.00 | - | 1 | 3 | 43.32% |
| ULTA240719P00320000 | 2024-06-12 12:48PM EDT | 320.00 | 0.58 | 0.10 | 1.05 | 0.00 | - | 10 | 23 | 41.14% |
| ULTA240719P00325000 | 2024-06-13 12:48PM EDT | 325.00 | 0.45 | 0.15 | 1.10 | 0.00 | - | 1 | 9 | 38.94% |
| ULTA240719P00330000 | 2024-06-12 12:48PM EDT | 330.00 | 0.61 | 0.15 | 1.20 | 0.00 | - | 11 | 106 | 37.05% |
| ULTA240719P00335000 | 2024-06-14 11:44AM EDT | 335.00 | 0.50 | 0.30 | 0.95 | +0.03 | +6.38% | 6 | 59 | 32.67% |
| ULTA240719P00340000 | 2024-06-13 2:34PM EDT | 340.00 | 0.45 | 0.30 | 0.95 | 0.00 | - | 25 | 112 | 30.14% |
| ULTA240719P00345000 | 2024-06-13 2:18PM EDT | 345.00 | 0.60 | 0.70 | 0.90 | 0.00 | - | 4 | 24 | 27.28% |
| ULTA240719P00350000 | 2024-06-14 2:51PM EDT | 350.00 | 1.11 | 1.00 | 1.15 | +0.33 | +42.31% | 12 | 191 | 26.29% |
| ULTA240719P00355000 | 2024-06-14 2:41PM EDT | 355.00 | 1.55 | 1.30 | 1.50 | +0.55 | +55.00% | 21 | 394 | 25.45% |
| ULTA240719P00360000 | 2024-06-14 3:40PM EDT | 360.00 | 2.10 | 1.80 | 2.10 | +0.73 | +53.28% | 36 | 425 | 25.17% |
| ULTA240719P00365000 | 2024-06-14 3:42PM EDT | 365.00 | 2.70 | 2.45 | 4.00 | +0.77 | +39.90% | 14 | 137 | 28.36% |
| ULTA240719P00370000 | 2024-06-14 3:30PM EDT | 370.00 | 3.80 | 3.20 | 3.70 | +1.35 | +55.10% | 19 | 165 | 24.09% |
| ULTA240719P00375000 | 2024-06-14 3:57PM EDT | 375.00 | 4.60 | 4.30 | 4.70 | +1.27 | +38.14% | 46 | 492 | 23.22% |
| ULTA240719P00380000 | 2024-06-14 3:44PM EDT | 380.00 | 6.19 | 5.70 | 6.10 | +1.74 | +39.10% | 5 | 363 | 22.70% |
| ULTA240719P00385000 | 2024-06-14 3:26PM EDT | 385.00 | 8.10 | 7.40 | 7.80 | +2.20 | +37.29% | 50 | 318 | 22.14% |
| ULTA240719P00390000 | 2024-06-14 3:44PM EDT | 390.00 | 10.12 | 9.50 | 10.00 | +2.73 | +36.94% | 30 | 159 | 21.89% |
| ULTA240719P00395000 | 2024-06-14 3:17PM EDT | 395.00 | 13.20 | 11.90 | 12.60 | +3.60 | +37.50% | 55 | 58 | 21.70% |
| ULTA240719P00400000 | 2024-06-14 9:57AM EDT | 400.00 | 13.80 | 14.90 | 15.40 | +1.94 | +16.36% | 2 | 38 | 21.11% |
| ULTA240719P00405000 | 2024-06-14 1:23PM EDT | 405.00 | 16.90 | 17.80 | 18.80 | +1.80 | +11.92% | 2 | 35 | 21.02% |
| ULTA240719P00410000 | 2024-06-14 11:37AM EDT | 410.00 | 21.48 | 21.40 | 25.40 | +3.66 | +20.54% | 1 | 25 | 28.19% |
| ULTA240719P00415000 | 2024-06-13 9:46AM EDT | 415.00 | 21.00 | 25.30 | 26.70 | 0.00 | - | 10 | 14 | 21.32% |
| ULTA240719P00420000 | 2024-06-14 11:37AM EDT | 420.00 | 29.30 | 29.40 | 34.00 | +3.10 | +11.83% | 1 | 18 | 30.71% |
| ULTA240719P00425000 | 2024-06-10 9:39AM EDT | 425.00 | 47.36 | 30.80 | 38.90 | 0.00 | - | 8 | 13 | 33.20% |
| ULTA240719P00430000 | 2024-06-05 12:39PM EDT | 430.00 | 43.30 | 35.50 | 44.00 | 0.00 | - | 1 | 1 | 36.13% |
| ULTA240719P00435000 | 2024-06-03 2:57PM EDT | 435.00 | 44.20 | 40.30 | 48.40 | 0.00 | - | 8 | 0 | 36.85% |
| ULTA240719P00440000 | 2024-06-04 10:14AM EDT | 440.00 | 48.37 | 45.20 | 53.40 | 0.00 | - | 1 | 0 | 39.27% |
| ULTA240719P00445000 | 2024-05-31 3:39PM EDT | 445.00 | 53.97 | 50.40 | 58.30 | 0.00 | - | 1 | 0 | 41.28% |
| ULTA240719P00450000 | 2024-06-13 3:41PM EDT | 450.00 | 53.00 | 55.20 | 63.30 | 0.00 | - | 1 | 0 | 43.54% |
| ULTA240719P00455000 | 2024-06-05 11:28AM EDT | 455.00 | 63.50 | 60.20 | 68.30 | 0.00 | - | - | 0 | 45.75% |
© 2024 Yahoo. All rights reserved.