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 | 61.90 | 67.60 | 0.00 | - | 4 | 6 | 57.64% |
| ULTA240719C00330000 | 2024-06-07 9:46AM EDT | 330.00 | 55.00 | 51.50 | 58.40 | 0.00 | - | 10 | 0 | 53.93% |
| ULTA240719C00350000 | 2024-06-14 9:38AM EDT | 350.00 | 49.40 | 33.20 | 41.50 | 0.00 | - | 6 | 8 | 49.09% |
| ULTA240719C00355000 | 2024-06-17 3:44PM EDT | 355.00 | 37.85 | 30.60 | 35.10 | 0.00 | - | 12 | 13 | 40.72% |
| ULTA240719C00360000 | 2024-06-20 1:09PM EDT | 360.00 | 22.05 | 27.30 | 29.50 | 0.00 | - | 1 | 13 | 34.87% |
| ULTA240719C00365000 | 2024-06-04 9:55AM EDT | 365.00 | 32.57 | 23.10 | 24.00 | 0.00 | - | 6 | 7 | 29.35% |
| ULTA240719C00370000 | 2024-06-20 1:51PM EDT | 370.00 | 16.00 | 18.40 | 20.90 | 0.00 | - | 1 | 20 | 30.21% |
| ULTA240719C00375000 | 2024-06-21 3:50PM EDT | 375.00 | 15.00 | 15.80 | 16.50 | +2.10 | +16.28% | 13 | 67 | 27.05% |
| ULTA240719C00380000 | 2024-06-21 3:46PM EDT | 380.00 | 11.50 | 12.60 | 13.00 | +1.25 | +12.20% | 6 | 354 | 25.54% |
| ULTA240719C00385000 | 2024-06-21 3:54PM EDT | 385.00 | 10.30 | 9.80 | 10.20 | +2.40 | +30.38% | 11 | 313 | 24.90% |
| ULTA240719C00390000 | 2024-06-21 3:46PM EDT | 390.00 | 6.80 | 7.50 | 7.90 | +0.88 | +14.86% | 41 | 260 | 24.58% |
| ULTA240719C00395000 | 2024-06-21 2:57PM EDT | 395.00 | 4.70 | 5.60 | 5.90 | +0.20 | +4.44% | 38 | 157 | 24.10% |
| ULTA240719C00400000 | 2024-06-21 3:40PM EDT | 400.00 | 3.60 | 3.60 | 4.50 | +0.40 | +12.50% | 59 | 355 | 24.26% |
| ULTA240719C00405000 | 2024-06-21 3:50PM EDT | 405.00 | 2.88 | 2.95 | 3.20 | +0.43 | +17.55% | 25 | 154 | 23.85% |
| ULTA240719C00410000 | 2024-06-21 3:48PM EDT | 410.00 | 1.89 | 1.80 | 2.35 | +0.04 | +2.16% | 35 | 247 | 24.01% |
| ULTA240719C00415000 | 2024-06-21 3:48PM EDT | 415.00 | 1.35 | 1.50 | 1.80 | 0.00 | - | 8 | 110 | 24.57% |
| ULTA240719C00420000 | 2024-06-21 3:47PM EDT | 420.00 | 0.95 | 0.95 | 1.65 | +0.15 | +18.75% | 43 | 538 | 26.43% |
| ULTA240719C00425000 | 2024-06-20 2:42PM EDT | 425.00 | 0.70 | 0.65 | 0.95 | 0.00 | - | 8 | 137 | 25.04% |
| ULTA240719C00430000 | 2024-06-21 12:45PM EDT | 430.00 | 0.60 | 0.45 | 0.75 | +0.04 | +7.14% | 5 | 357 | 25.78% |
| ULTA240719C00435000 | 2024-06-20 9:34AM EDT | 435.00 | 0.75 | 0.25 | 0.70 | 0.00 | - | 1 | 53 | 27.39% |
| ULTA240719C00440000 | 2024-06-21 11:00AM EDT | 440.00 | 0.35 | 0.25 | 0.50 | +0.08 | +29.63% | 2 | 95 | 27.49% |
| ULTA240719C00445000 | 2024-06-17 1:08PM EDT | 445.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 1 | 73 | 30.79% |
| ULTA240719C00450000 | 2024-06-21 3:33PM EDT | 450.00 | 0.27 | 0.15 | 0.40 | +0.07 | +35.00% | 15 | 848 | 29.88% |
| ULTA240719C00455000 | 2024-06-17 12:17PM EDT | 455.00 | 0.50 | 0.15 | 0.95 | 0.00 | - | 1 | 57 | 37.06% |
| ULTA240719C00460000 | 2024-06-20 1:03PM EDT | 460.00 | 0.17 | 0.10 | 0.40 | 0.00 | - | 13 | 55 | 33.23% |
| ULTA240719C00465000 | 2024-05-30 11:40AM EDT | 465.00 | 3.20 | 0.10 | 0.90 | 0.00 | - | 5 | 2 | 40.28% |
| ULTA240719C00470000 | 2024-06-14 11:04AM EDT | 470.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 3 | 30 | 46.70% |
| ULTA240719C00475000 | 2024-06-18 9:36AM EDT | 475.00 | 0.20 | 0.05 | 1.10 | 0.00 | - | 2 | 37 | 45.51% |
| ULTA240719C00480000 | 2024-06-20 2:51PM EDT | 480.00 | 0.44 | 0.05 | 0.25 | 0.00 | - | 1 | 26 | 36.87% |
| ULTA240719C00485000 | 2024-06-06 10:22AM EDT | 485.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 52.14% |
| ULTA240719C00490000 | 2024-06-05 11:15AM EDT | 490.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 9 | 53.88% |
| ULTA240719C00495000 | 2024-06-18 12:55PM EDT | 495.00 | 0.13 | 0.05 | 1.50 | 0.00 | - | 8 | 24 | 55.59% |
| ULTA240719C00500000 | 2024-06-18 10:45AM EDT | 500.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 14 | 212 | 50.29% |
| ULTA240719C00505000 | 2024-06-04 3:33PM EDT | 505.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 4 | 17 | 46.85% |
| ULTA240719C00535000 | 2024-06-10 10:49AM EDT | 535.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 54.93% |
| ULTA240719C00555000 | 2024-05-28 12:05PM EDT | 555.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 1 | 59.96% |
| ULTA240719C00590000 | 2024-06-17 10:21AM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 99 | 50.78% |
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 | 51.17% |
| ULTA240719P00280000 | 2024-06-05 3:19PM EDT | 280.00 | 0.06 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 64.84% |
| ULTA240719P00290000 | 2024-05-22 10:11AM EDT | 290.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | - | 40 | 69.29% |
| ULTA240719P00295000 | 2024-06-17 3:25PM EDT | 295.00 | 0.05 | 0.05 | 4.40 | 0.00 | - | 1 | 43 | 66.09% |
| ULTA240719P00300000 | 2024-05-31 12:36PM EDT | 300.00 | 0.63 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 62.56% |
| ULTA240719P00305000 | 2024-06-07 2:20PM EDT | 305.00 | 0.26 | 0.05 | 1.20 | 0.00 | - | 1 | 6 | 51.54% |
| ULTA240719P00310000 | 2024-06-14 11:45AM EDT | 310.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 6 | 26 | 46.73% |
| ULTA240719P00315000 | 2024-05-31 10:34AM EDT | 315.00 | 1.70 | 0.10 | 1.05 | 0.00 | - | 1 | 3 | 44.31% |
| ULTA240719P00320000 | 2024-06-17 10:28AM EDT | 320.00 | 0.25 | 0.10 | 1.15 | 0.00 | - | 2 | 23 | 42.29% |
| ULTA240719P00325000 | 2024-06-13 12:48PM EDT | 325.00 | 0.45 | 0.15 | 1.25 | 0.00 | - | 1 | 9 | 40.15% |
| ULTA240719P00330000 | 2024-06-20 12:22PM EDT | 330.00 | 0.43 | 0.15 | 1.00 | -0.21 | -32.81% | 3 | 106 | 35.36% |
| ULTA240719P00335000 | 2024-06-21 12:58PM EDT | 335.00 | 0.55 | 0.30 | 0.75 | -0.21 | -27.63% | 1 | 57 | 30.54% |
| ULTA240719P00340000 | 2024-06-20 1:51PM EDT | 340.00 | 1.04 | 0.50 | 0.75 | 0.00 | - | 4 | 118 | 27.86% |
| ULTA240719P00345000 | 2024-06-21 3:35PM EDT | 345.00 | 0.93 | 0.75 | 0.95 | -0.37 | -28.46% | 9 | 28 | 26.60% |
| ULTA240719P00350000 | 2024-06-21 1:27PM EDT | 350.00 | 1.36 | 1.00 | 1.20 | -0.34 | -20.00% | 20 | 209 | 25.28% |
| ULTA240719P00355000 | 2024-06-21 3:48PM EDT | 355.00 | 1.70 | 1.40 | 1.85 | -0.62 | -26.72% | 21 | 394 | 25.43% |
| ULTA240719P00360000 | 2024-06-21 3:45PM EDT | 360.00 | 2.42 | 2.00 | 2.20 | -0.98 | -28.82% | 22 | 490 | 23.59% |
| ULTA240719P00365000 | 2024-06-21 3:54PM EDT | 365.00 | 2.90 | 2.80 | 3.10 | -1.46 | -33.49% | 41 | 180 | 23.20% |
| ULTA240719P00370000 | 2024-06-21 3:19PM EDT | 370.00 | 4.77 | 3.80 | 4.20 | -1.43 | -23.06% | 89 | 210 | 22.60% |
| ULTA240719P00375000 | 2024-06-21 3:53PM EDT | 375.00 | 5.49 | 5.20 | 5.60 | -2.10 | -27.67% | 17 | 551 | 21.96% |
| ULTA240719P00380000 | 2024-06-21 3:13PM EDT | 380.00 | 8.50 | 7.00 | 7.40 | -1.60 | -15.84% | 14 | 440 | 21.42% |
| ULTA240719P00385000 | 2024-06-21 3:44PM EDT | 385.00 | 10.50 | 9.20 | 9.60 | -0.73 | -6.50% | 42 | 348 | 20.86% |
| ULTA240719P00390000 | 2024-06-21 12:13PM EDT | 390.00 | 13.90 | 11.80 | 12.50 | -2.10 | -13.13% | 9 | 143 | 20.91% |
| ULTA240719P00395000 | 2024-06-21 11:27AM EDT | 395.00 | 17.10 | 12.70 | 16.80 | -1.84 | -9.71% | 3 | 76 | 23.48% |
| ULTA240719P00400000 | 2024-06-21 2:30PM EDT | 400.00 | 21.70 | 16.60 | 19.90 | -2.40 | -9.96% | 13 | 53 | 22.19% |
| ULTA240719P00405000 | 2024-06-21 3:18PM EDT | 405.00 | 24.97 | 22.20 | 23.30 | -2.38 | -8.70% | 1 | 30 | 20.44% |
| ULTA240719P00410000 | 2024-06-18 2:52PM EDT | 410.00 | 27.40 | 26.30 | 27.60 | +0.78 | +2.93% | 1 | 27 | 20.51% |
| ULTA240719P00415000 | 2024-06-13 9:46AM EDT | 415.00 | 21.00 | 28.80 | 35.30 | 0.00 | - | 10 | 14 | 32.97% |
| ULTA240719P00420000 | 2024-06-21 10:19AM EDT | 420.00 | 35.78 | 35.10 | 40.10 | +0.16 | +0.45% | 1 | 2 | 35.22% |
| ULTA240719P00425000 | 2024-06-10 9:39AM EDT | 425.00 | 47.36 | 37.20 | 45.00 | 0.00 | - | 8 | 0 | 37.66% |
| ULTA240719P00430000 | 2024-06-05 12:39PM EDT | 430.00 | 43.30 | 43.00 | 49.90 | 0.00 | - | 1 | 0 | 39.97% |
| ULTA240719P00435000 | 2024-06-03 2:57PM EDT | 435.00 | 44.20 | 48.20 | 54.90 | 0.00 | - | 8 | 0 | 42.54% |
| ULTA240719P00440000 | 2024-06-04 10:14AM EDT | 440.00 | 48.37 | 51.50 | 59.90 | 0.00 | - | 1 | 0 | 45.04% |
| ULTA240719P00445000 | 2024-05-31 3:39PM EDT | 445.00 | 53.97 | 56.90 | 64.90 | 0.00 | - | 1 | 0 | 47.47% |
| ULTA240719P00450000 | 2024-06-13 3:41PM EDT | 450.00 | 53.00 | 61.60 | 69.90 | 0.00 | - | 1 | 0 | 49.83% |
| ULTA240719P00455000 | 2024-06-05 11:28AM EDT | 455.00 | 63.50 | 66.50 | 74.90 | 0.00 | - | - | 0 | 52.14% |
© 2024 Yahoo. All rights reserved.