Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA241220C00300000 | 2024-04-29 11:44AM EDT | 300.00 | 123.50 | 110.60 | 116.50 | 0.00 | - | 1 | 2 | 52.96% |
| ULTA241220C00390000 | 2024-05-06 2:25PM EDT | 390.00 | 50.00 | 49.90 | 51.00 | -15.00 | -23.08% | 5 | 1 | 39.49% |
| ULTA241220C00395000 | 2024-04-25 12:58PM EDT | 395.00 | 54.90 | 47.40 | 48.40 | 0.00 | - | - | 2 | 39.18% |
| ULTA241220C00400000 | 2024-05-02 10:29AM EDT | 400.00 | 49.80 | 44.70 | 45.80 | 0.00 | - | 2 | 6 | 38.81% |
| ULTA241220C00405000 | 2024-04-24 3:23PM EDT | 405.00 | 51.90 | 42.30 | 43.90 | 0.00 | - | 16 | 15 | 38.95% |
| ULTA241220C00410000 | 2024-05-03 9:59AM EDT | 410.00 | 45.70 | 39.80 | 40.70 | 0.00 | - | 1 | 4 | 37.97% |
| ULTA241220C00415000 | 2024-04-23 3:49PM EDT | 415.00 | 51.90 | 37.80 | 38.50 | 0.00 | - | 11 | 11 | 37.74% |
| ULTA241220C00420000 | 2024-05-03 3:43PM EDT | 420.00 | 38.70 | 35.30 | 36.40 | 0.00 | - | 1 | 6 | 37.53% |
| ULTA241220C00430000 | 2024-04-24 1:06PM EDT | 430.00 | 38.00 | 28.50 | 32.30 | 0.00 | - | - | 1 | 37.00% |
| ULTA241220C00440000 | 2024-04-26 3:08PM EDT | 440.00 | 34.26 | 27.40 | 28.30 | 0.00 | - | 3 | 12 | 36.31% |
| ULTA241220C00445000 | 2024-04-24 2:37PM EDT | 445.00 | 32.30 | 26.00 | 26.50 | 0.00 | - | - | 4 | 36.03% |
| ULTA241220C00450000 | 2024-04-26 10:35AM EDT | 450.00 | 30.70 | 24.20 | 24.80 | 0.00 | - | 8 | 5 | 35.77% |
| ULTA241220C00455000 | 2024-05-02 3:09PM EDT | 455.00 | 25.25 | 22.60 | 23.20 | 0.00 | - | 10 | 11 | 35.54% |
| ULTA241220C00460000 | 2024-05-06 9:56AM EDT | 460.00 | 21.91 | 21.10 | 22.30 | -1.64 | -6.96% | 1 | 12 | 35.85% |
| ULTA241220C00465000 | 2024-04-24 12:40PM EDT | 465.00 | 24.60 | 19.80 | 20.30 | 0.00 | - | - | 1 | 35.15% |
| ULTA241220C00470000 | 2024-05-03 11:32AM EDT | 470.00 | 21.40 | 18.40 | 19.10 | 0.00 | - | 16 | 17 | 35.09% |
| ULTA241220C00475000 | 2024-05-03 11:30AM EDT | 475.00 | 20.10 | 17.20 | 17.90 | 0.00 | - | 1 | 4 | 34.97% |
| ULTA241220C00480000 | 2024-05-03 12:21PM EDT | 480.00 | 17.80 | 16.10 | 16.50 | 0.00 | - | 5 | 18 | 34.61% |
| ULTA241220C00485000 | 2024-05-03 11:30AM EDT | 485.00 | 17.60 | 15.00 | 15.40 | 0.00 | - | 9 | 10 | 34.48% |
| ULTA241220C00490000 | 2024-04-25 3:02PM EDT | 490.00 | 17.73 | 13.90 | 14.50 | 0.00 | - | - | 4 | 34.48% |
| ULTA241220C00495000 | 2024-04-25 3:43PM EDT | 495.00 | 16.60 | 12.60 | 13.60 | 0.00 | - | - | 1 | 34.44% |
| ULTA241220C00500000 | 2024-05-02 2:19PM EDT | 500.00 | 13.90 | 12.00 | 12.70 | 0.00 | - | 2 | 24 | 34.34% |
| ULTA241220C00505000 | 2024-04-24 3:14PM EDT | 505.00 | 14.70 | 11.20 | 12.00 | 0.00 | - | - | 31 | 34.41% |
| ULTA241220C00510000 | 2024-04-25 3:14PM EDT | 510.00 | 13.65 | 10.40 | 10.90 | 0.00 | - | - | 20 | 33.99% |
| ULTA241220C00520000 | 2024-05-03 1:28PM EDT | 520.00 | 10.60 | 9.00 | 9.60 | 0.00 | - | 15 | 14 | 33.99% |
| ULTA241220C00525000 | 2024-05-06 12:20PM EDT | 525.00 | 8.50 | 8.40 | 8.80 | -2.10 | -19.81% | 1 | 1 | 33.73% |
| ULTA241220C00540000 | 2024-05-01 12:23PM EDT | 540.00 | 8.10 | 6.70 | 7.10 | 0.00 | - | - | 2 | 33.55% |
| ULTA241220C00560000 | 2024-05-03 11:03AM EDT | 560.00 | 6.20 | 5.00 | 5.40 | 0.00 | - | 3 | 3 | 33.50% |
| ULTA241220C00580000 | 2024-04-24 3:14PM EDT | 580.00 | 5.10 | 3.70 | 4.10 | 0.00 | - | - | 110 | 33.48% |
| ULTA241220C00600000 | 2024-04-30 11:43AM EDT | 600.00 | 3.80 | 2.85 | 3.10 | 0.00 | - | - | 12 | 33.46% |
| ULTA241220C00620000 | 2024-05-06 9:58AM EDT | 620.00 | 2.35 | 2.00 | 2.45 | +0.01 | +0.43% | 1 | 7 | 33.75% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA241220P00240000 | 2024-04-30 10:51AM EDT | 240.00 | 1.85 | 1.60 | 3.10 | 0.00 | - | - | 1 | 42.27% |
| ULTA241220P00250000 | 2024-04-26 12:32PM EDT | 250.00 | 2.56 | 3.00 | 3.70 | 0.00 | - | 1 | 1 | 41.08% |
| ULTA241220P00260000 | 2024-05-02 3:58PM EDT | 260.00 | 3.80 | 3.70 | 4.30 | 0.00 | - | - | 1 | 39.69% |
| ULTA241220P00270000 | 2024-05-01 3:12PM EDT | 270.00 | 4.55 | 4.60 | 6.40 | 0.00 | - | 1 | 4 | 41.19% |
| ULTA241220P00280000 | 2024-05-03 2:38PM EDT | 280.00 | 5.52 | 5.50 | 6.40 | 0.00 | - | 1 | 14 | 38.17% |
| ULTA241220P00290000 | 2024-04-30 12:37PM EDT | 290.00 | 6.05 | 6.70 | 7.30 | 0.00 | - | - | 10 | 36.74% |
| ULTA241220P00300000 | 2024-05-01 3:20PM EDT | 300.00 | 7.40 | 8.20 | 8.80 | 0.00 | - | 2 | 25 | 36.06% |
| ULTA241220P00310000 | 2024-04-24 3:14PM EDT | 310.00 | 7.70 | 9.70 | 10.10 | 0.00 | - | - | 18 | 34.81% |
| ULTA241220P00320000 | 2024-05-06 10:12AM EDT | 320.00 | 11.55 | 11.50 | 12.00 | +0.45 | +4.05% | 1 | 250 | 34.10% |
| ULTA241220P00325000 | 2024-04-26 11:05AM EDT | 325.00 | 10.70 | 12.50 | 13.00 | 0.00 | - | 1 | 23 | 33.69% |
| ULTA241220P00330000 | 2024-05-01 11:48AM EDT | 330.00 | 13.05 | 13.50 | 14.10 | 0.00 | - | 1 | 11 | 33.32% |
| ULTA241220P00335000 | 2024-04-23 11:08AM EDT | 335.00 | 10.30 | 14.70 | 15.20 | 0.00 | - | - | 1 | 32.88% |
| ULTA241220P00340000 | 2024-04-24 3:46PM EDT | 340.00 | 12.65 | 16.00 | 16.50 | 0.00 | - | - | 5 | 32.57% |
| ULTA241220P00350000 | 2024-04-24 12:58PM EDT | 350.00 | 15.00 | 17.00 | 19.20 | 0.00 | - | - | 1 | 31.82% |
| ULTA241220P00355000 | 2024-04-30 3:30PM EDT | 355.00 | 18.25 | 19.70 | 20.70 | 0.00 | - | - | 1 | 31.48% |
| ULTA241220P00360000 | 2024-05-06 9:30AM EDT | 360.00 | 22.10 | 21.80 | 22.40 | +2.45 | +12.47% | 3 | 8 | 31.23% |
| ULTA241220P00365000 | 2024-05-01 9:47AM EDT | 365.00 | 21.70 | 23.50 | 24.00 | 0.00 | - | - | 1 | 30.82% |
| ULTA241220P00370000 | 2024-05-06 9:30AM EDT | 370.00 | 24.30 | 25.30 | 25.80 | +1.15 | +4.97% | 1 | 35 | 30.50% |
| ULTA241220P00375000 | 2024-04-24 1:42PM EDT | 375.00 | 21.75 | 27.20 | 27.60 | 0.00 | - | - | 9 | 30.10% |
| ULTA241220P00380000 | 2024-04-24 3:13PM EDT | 380.00 | 23.60 | 27.10 | 29.70 | 0.00 | - | - | 18 | 29.88% |
| ULTA241220P00385000 | 2024-04-25 11:09AM EDT | 385.00 | 27.08 | 31.20 | 31.80 | 0.00 | - | - | 18 | 29.57% |
| ULTA241220P00390000 | 2024-04-29 3:17PM EDT | 390.00 | 29.70 | 33.30 | 33.90 | 0.00 | - | - | 10 | 29.18% |
| ULTA241220P00395000 | 2024-04-25 11:09AM EDT | 395.00 | 31.00 | 35.60 | 36.40 | 0.00 | - | - | 10 | 29.03% |
| ULTA241220P00400000 | 2024-04-29 3:17PM EDT | 400.00 | 39.00 | 37.90 | 38.70 | +5.08 | +14.98% | 1 | 13 | 28.63% |
| ULTA241220P00405000 | 2024-05-02 10:35AM EDT | 405.00 | 37.74 | 39.10 | 41.30 | 0.00 | - | - | 10 | 28.39% |
| ULTA241220P00410000 | 2024-04-25 9:30AM EDT | 410.00 | 35.89 | 42.50 | 43.90 | 0.00 | - | - | 2 | 28.06% |
| ULTA241220P00420000 | 2024-04-22 3:06PM EDT | 420.00 | 37.50 | 48.50 | 49.50 | 0.00 | - | - | 0 | 27.47% |
| ULTA241220P00440000 | 2024-04-26 3:10PM EDT | 440.00 | 53.77 | 58.90 | 61.90 | 0.00 | - | 4 | 4 | 26.20% |
| ULTA241220P00450000 | 2024-05-01 11:21AM EDT | 450.00 | 64.00 | 67.60 | 68.90 | 0.00 | - | - | 1 | 25.71% |
| ULTA241220P00460000 | 2024-05-03 12:06PM EDT | 460.00 | 71.07 | 73.10 | 76.10 | 0.00 | - | 1 | 1 | 25.02% |
| ULTA241220P00475000 | 2024-05-03 10:43AM EDT | 475.00 | 85.35 | 84.40 | 87.90 | +3.10 | +3.77% | 1 | 5 | 24.26% |
| ULTA241220P00490000 | 2024-04-25 10:01AM EDT | 490.00 | 89.20 | 97.60 | 100.30 | 0.00 | - | - | 6 | 23.27% |
| ULTA241220P00500000 | 2024-04-26 10:17AM EDT | 500.00 | 94.08 | 105.50 | 111.30 | 0.00 | - | 1 | 1 | 26.16% |
© 2024 Yahoo. All rights reserved.