Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250117C00190000 | 2024-04-22 3:34PM EDT | 190.00 | 236.44 | 217.00 | 224.80 | 0.00 | - | 1 | 7 | 72.49% |
| ULTA250117C00195000 | 2023-12-01 10:32AM EDT | 195.00 | 292.50 | 302.50 | 311.00 | 0.00 | - | 1 | 10 | 219.34% |
| ULTA250117C00200000 | 2024-03-21 12:14PM EDT | 200.00 | 332.00 | 219.00 | 228.00 | 0.00 | - | 5 | 10 | 92.23% |
| ULTA250117C00230000 | 2024-02-13 4:43PM EDT | 230.00 | 312.70 | 344.00 | 352.00 | 0.00 | - | 1 | 1 | 316.85% |
| ULTA250117C00240000 | 2023-09-27 9:30AM EDT | 240.00 | 178.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA250117C00250000 | 2024-02-27 2:11PM EDT | 250.00 | 324.18 | 281.10 | 288.90 | 0.00 | - | 1 | 8 | 209.44% |
| ULTA250117C00260000 | 2023-10-11 12:15PM EDT | 260.00 | 155.77 | 154.10 | 159.40 | 0.00 | - | 1 | 3 | 56.12% |
| ULTA250117C00270000 | 2023-10-11 12:11PM EDT | 270.00 | 148.30 | 145.80 | 152.00 | 0.00 | - | 1 | 1 | 55.51% |
| ULTA250117C00290000 | 2024-01-08 2:42PM EDT | 290.00 | 209.28 | 237.00 | 246.00 | 0.00 | - | 1 | 0 | 168.75% |
| ULTA250117C00300000 | 2024-04-05 12:20PM EDT | 300.00 | 163.10 | 118.50 | 126.10 | 0.00 | - | 1 | 8 | 53.29% |
| ULTA250117C00310000 | 2023-12-26 11:52AM EDT | 310.00 | 185.10 | 200.00 | 205.60 | 0.00 | - | 1 | 6 | 134.43% |
| ULTA250117C00320000 | 2024-02-21 12:08PM EDT | 320.00 | 245.00 | 214.00 | 222.00 | 0.00 | - | 1 | 1 | 153.48% |
| ULTA250117C00330000 | 2023-12-01 10:35AM EDT | 330.00 | 167.45 | 181.30 | 188.50 | 0.00 | - | 1 | 1 | 124.08% |
| ULTA250117C00340000 | 2023-12-26 12:19PM EDT | 340.00 | 160.88 | 173.90 | 180.40 | 0.00 | - | 2 | 3 | 120.26% |
| ULTA250117C00350000 | 2024-04-26 3:55PM EDT | 350.00 | 87.50 | 82.80 | 85.50 | 0.00 | - | 1 | 49 | 44.14% |
| ULTA250117C00360000 | 2024-04-29 10:59AM EDT | 360.00 | 80.00 | 76.10 | 81.30 | 0.00 | - | 2 | 113 | 45.29% |
| ULTA250117C00370000 | 2024-04-24 10:39AM EDT | 370.00 | 77.70 | 69.40 | 71.50 | 0.00 | - | 1 | 13 | 41.64% |
| ULTA250117C00380000 | 2024-05-01 11:33AM EDT | 380.00 | 62.00 | 63.30 | 65.30 | -70.80 | -53.31% | 7 | 0 | 40.77% |
| ULTA250117C00390000 | 2024-04-26 11:07AM EDT | 390.00 | 62.40 | 57.50 | 62.20 | 0.00 | - | 101 | 107 | 42.08% |
| ULTA250117C00400000 | 2024-05-01 1:37PM EDT | 400.00 | 51.95 | 52.00 | 55.50 | -3.10 | -5.63% | 1 | 86 | 40.42% |
| ULTA250117C00410000 | 2024-05-01 12:23PM EDT | 410.00 | 47.08 | 46.60 | 51.60 | -1.04 | -2.16% | 2 | 50 | 40.68% |
| ULTA250117C00420000 | 2024-04-25 3:22PM EDT | 420.00 | 45.27 | 42.10 | 45.50 | 0.00 | - | 45 | 83 | 39.10% |
| ULTA250117C00430000 | 2024-04-26 11:18AM EDT | 430.00 | 41.50 | 37.70 | 38.70 | 0.00 | - | 1 | 159 | 36.81% |
| ULTA250117C00440000 | 2024-05-01 3:32PM EDT | 440.00 | 34.00 | 33.40 | 34.70 | -2.70 | -7.36% | 1 | 281 | 36.37% |
| ULTA250117C00450000 | 2024-04-30 3:22PM EDT | 450.00 | 31.20 | 29.70 | 30.80 | 0.00 | - | 3 | 125 | 35.80% |
| ULTA250117C00460000 | 2024-04-26 3:54PM EDT | 460.00 | 29.00 | 26.20 | 28.50 | 0.00 | - | 16 | 148 | 36.25% |
| ULTA250117C00470000 | 2024-04-29 10:24AM EDT | 470.00 | 25.14 | 23.10 | 24.10 | 0.00 | - | 5 | 69 | 34.87% |
| ULTA250117C00480000 | 2024-04-29 12:55PM EDT | 480.00 | 21.60 | 20.50 | 21.20 | 0.00 | - | 2 | 114 | 34.45% |
| ULTA250117C00490000 | 2024-04-29 10:25AM EDT | 490.00 | 19.27 | 17.80 | 18.60 | 0.00 | - | 3 | 153 | 34.07% |
| ULTA250117C00500000 | 2024-05-01 1:37PM EDT | 500.00 | 15.60 | 15.60 | 16.30 | -0.90 | -5.45% | 4 | 185 | 33.74% |
| ULTA250117C00510000 | 2024-04-26 3:29PM EDT | 510.00 | 15.00 | 13.60 | 14.30 | 0.00 | - | 1 | 73 | 33.49% |
| ULTA250117C00520000 | 2024-04-30 12:35PM EDT | 520.00 | 12.20 | 11.80 | 12.50 | -0.50 | -3.94% | 4 | 165 | 33.25% |
| ULTA250117C00530000 | 2024-04-29 3:59PM EDT | 530.00 | 12.30 | 10.40 | 11.10 | 0.00 | - | 3 | 99 | 33.23% |
| ULTA250117C00540000 | 2024-04-30 9:54AM EDT | 540.00 | 9.80 | 9.00 | 10.10 | 0.00 | - | 1 | 258 | 33.49% |
| ULTA250117C00550000 | 2024-05-01 12:43PM EDT | 550.00 | 7.81 | 7.90 | 9.20 | -0.89 | -10.23% | 2 | 260 | 33.75% |
| ULTA250117C00560000 | 2024-05-01 1:35PM EDT | 560.00 | 6.90 | 6.90 | 7.40 | -0.36 | -4.96% | 5 | 202 | 32.76% |
| ULTA250117C00570000 | 2024-05-01 12:43PM EDT | 570.00 | 5.98 | 6.00 | 6.50 | -0.48 | -7.43% | 5 | 243 | 32.71% |
| ULTA250117C00580000 | 2024-05-01 12:59PM EDT | 580.00 | 5.20 | 5.20 | 5.70 | -0.46 | -8.13% | 1 | 210 | 32.65% |
| ULTA250117C00600000 | 2024-05-01 11:25AM EDT | 600.00 | 4.00 | 4.00 | 4.50 | -0.40 | -9.09% | 5 | 413 | 32.78% |
| ULTA250117C00620000 | 2024-05-01 11:31AM EDT | 620.00 | 3.10 | 3.10 | 3.50 | -0.45 | -12.68% | 15 | 121 | 32.79% |
| ULTA250117C00640000 | 2024-05-01 3:22PM EDT | 640.00 | 2.45 | 2.40 | 2.75 | 0.00 | - | 4 | 112 | 32.89% |
| ULTA250117C00660000 | 2024-04-29 10:54AM EDT | 660.00 | 2.06 | 1.15 | 2.40 | 0.00 | - | 1 | 130 | 33.64% |
| ULTA250117C00680000 | 2024-04-26 1:54PM EDT | 680.00 | 1.65 | 1.35 | 5.40 | 0.00 | - | 10 | 35 | 41.58% |
| ULTA250117C00700000 | 2024-04-25 10:50AM EDT | 700.00 | 1.34 | 1.00 | 5.10 | 0.00 | - | 2 | 177 | 42.66% |
| ULTA250117C00720000 | 2024-04-29 9:33AM EDT | 720.00 | 1.24 | 0.45 | 4.90 | 0.00 | - | 1 | 53 | 43.84% |
| ULTA250117C00740000 | 2024-04-29 9:33AM EDT | 740.00 | 0.76 | 0.35 | 4.70 | 0.00 | - | 1 | 75 | 44.94% |
| ULTA250117C00760000 | 2024-04-05 12:02PM EDT | 760.00 | 1.81 | 0.30 | 4.60 | 0.00 | - | 1 | 52 | 46.16% |
| ULTA250117C00780000 | 2024-03-26 10:45AM EDT | 780.00 | 3.38 | 0.25 | 1.55 | 0.00 | - | 1 | 45 | 39.14% |
| ULTA250117C00800000 | 2024-04-23 3:37PM EDT | 800.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 6 | 64 | 49.29% |
| ULTA250117C00820000 | 2024-04-03 11:49AM EDT | 820.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | 1 | 17 | 50.38% |
| ULTA250117C00840000 | 2024-04-10 1:45PM EDT | 840.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 4 | 22 | 51.62% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250117P00190000 | 2024-04-29 9:58AM EDT | 190.00 | 0.98 | 0.00 | 2.20 | 0.00 | - | 3 | 28 | 52.21% |
| ULTA250117P00195000 | 2024-04-30 12:58PM EDT | 195.00 | 1.20 | 0.00 | 3.10 | 0.00 | - | 1 | 87 | 54.30% |
| ULTA250117P00200000 | 2023-12-14 12:52PM EDT | 200.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 1 | 161 | 50.12% |
| ULTA250117P00210000 | 2023-12-26 2:51PM EDT | 210.00 | 1.90 | 0.00 | 2.45 | 0.00 | - | 1 | 28 | 47.05% |
| ULTA250117P00220000 | 2023-06-23 11:43AM EDT | 220.00 | 5.00 | 2.75 | 5.60 | 0.00 | - | 2 | 14 | 53.49% |
| ULTA250117P00230000 | 2024-04-29 2:02PM EDT | 230.00 | 2.25 | 1.50 | 6.40 | 0.00 | - | 1 | 16 | 52.06% |
| ULTA250117P00240000 | 2024-04-29 9:57AM EDT | 240.00 | 2.40 | 2.35 | 6.90 | 0.00 | - | 1 | 13 | 49.89% |
| ULTA250117P00250000 | 2024-04-29 2:57PM EDT | 250.00 | 2.95 | 2.85 | 3.60 | 0.00 | - | 2 | 104 | 39.36% |
| ULTA250117P00260000 | 2024-04-30 2:43PM EDT | 260.00 | 4.00 | 3.70 | 4.30 | +0.15 | +3.90% | 2 | 103 | 38.36% |
| ULTA250117P00270000 | 2024-05-01 1:55PM EDT | 270.00 | 4.90 | 4.60 | 5.00 | +0.20 | +4.26% | 2 | 147 | 37.15% |
| ULTA250117P00280000 | 2024-04-30 11:37AM EDT | 280.00 | 5.40 | 5.50 | 6.00 | 0.00 | - | 1 | 375 | 36.33% |
| ULTA250117P00290000 | 2024-05-01 12:23PM EDT | 290.00 | 6.96 | 6.50 | 7.20 | +0.46 | +7.08% | 4 | 110 | 35.60% |
| ULTA250117P00300000 | 2024-04-29 3:07PM EDT | 300.00 | 8.12 | 8.00 | 11.00 | 0.00 | - | 2 | 185 | 38.16% |
| ULTA250117P00310000 | 2024-04-24 3:36PM EDT | 310.00 | 8.40 | 9.50 | 10.00 | 0.00 | - | 1 | 150 | 33.95% |
| ULTA250117P00320000 | 2024-04-29 3:07PM EDT | 320.00 | 11.20 | 11.30 | 11.80 | 0.00 | - | 2 | 46 | 33.26% |
| ULTA250117P00330000 | 2024-04-25 10:47AM EDT | 330.00 | 12.50 | 12.30 | 13.80 | 0.00 | - | 2 | 70 | 32.54% |
| ULTA250117P00340000 | 2024-04-29 1:02PM EDT | 340.00 | 15.20 | 15.50 | 16.10 | 0.00 | - | 3 | 155 | 31.86% |
| ULTA250117P00350000 | 2024-04-19 10:55AM EDT | 350.00 | 15.70 | 18.00 | 18.80 | 0.00 | - | 1 | 77 | 31.29% |
| ULTA250117P00360000 | 2024-04-29 12:38PM EDT | 360.00 | 20.30 | 20.90 | 21.60 | 0.00 | - | 6 | 528 | 30.54% |
| ULTA250117P00370000 | 2024-04-29 12:27PM EDT | 370.00 | 23.40 | 24.10 | 24.80 | 0.00 | - | 7 | 94 | 29.86% |
| ULTA250117P00380000 | 2024-04-30 10:46AM EDT | 380.00 | 28.70 | 27.60 | 28.20 | +1.70 | +6.30% | 1 | 86 | 29.08% |
| ULTA250117P00390000 | 2024-05-01 10:22AM EDT | 390.00 | 31.50 | 31.60 | 32.40 | +0.65 | +2.11% | 1 | 120 | 28.64% |
| ULTA250117P00400000 | 2024-04-29 12:38PM EDT | 400.00 | 35.20 | 35.60 | 36.80 | 0.00 | - | 6 | 1,441 | 28.05% |
| ULTA250117P00410000 | 2024-04-26 2:25PM EDT | 410.00 | 38.87 | 40.10 | 41.50 | 0.00 | - | 4 | 231 | 27.39% |
| ULTA250117P00420000 | 2024-04-29 9:30AM EDT | 420.00 | 44.62 | 45.60 | 46.50 | 0.00 | - | 1 | 115 | 26.66% |
| ULTA250117P00430000 | 2024-05-01 12:23PM EDT | 430.00 | 52.44 | 50.90 | 52.10 | +2.84 | +5.73% | 2 | 543 | 26.06% |
| ULTA250117P00440000 | 2024-04-29 9:30AM EDT | 440.00 | 56.04 | 55.10 | 60.70 | 0.00 | - | 1 | 112 | 27.45% |
| ULTA250117P00450000 | 2024-04-26 10:45AM EDT | 450.00 | 59.97 | 62.90 | 65.10 | 0.00 | - | 2 | 187 | 25.30% |
| ULTA250117P00460000 | 2024-05-01 3:23PM EDT | 460.00 | 70.00 | 69.80 | 71.90 | +11.55 | +19.76% | 1 | 178 | 24.68% |
| ULTA250117P00470000 | 2024-04-19 12:46PM EDT | 470.00 | 69.20 | 73.90 | 78.70 | 0.00 | - | 2 | 321 | 23.69% |
| ULTA250117P00480000 | 2024-04-16 9:58AM EDT | 480.00 | 68.73 | 84.20 | 87.70 | 0.00 | - | 1 | 212 | 24.45% |
| ULTA250117P00490000 | 2024-04-12 3:11PM EDT | 490.00 | 64.60 | 92.00 | 95.60 | 0.00 | - | 250 | 289 | 23.87% |
| ULTA250117P00500000 | 2024-04-26 9:30AM EDT | 500.00 | 99.00 | 100.50 | 104.50 | 0.00 | - | 2 | 888 | 24.10% |
| ULTA250117P00510000 | 2024-04-03 2:43PM EDT | 510.00 | 78.75 | 107.00 | 113.10 | 0.00 | - | 2 | 125 | 23.73% |
| ULTA250117P00520000 | 2024-04-29 11:04AM EDT | 520.00 | 115.56 | 117.40 | 123.20 | 0.00 | - | 5 | 45 | 25.16% |
| ULTA250117P00530000 | 2024-03-19 12:37PM EDT | 530.00 | 46.00 | 106.00 | 110.70 | 0.00 | - | 20 | 68 | 0.00% |
| ULTA250117P00540000 | 2024-04-22 9:41AM EDT | 540.00 | 124.40 | 134.20 | 142.60 | 0.00 | - | 8 | 173 | 26.76% |
| ULTA250117P00550000 | 2024-04-25 3:39PM EDT | 550.00 | 143.40 | 144.10 | 151.90 | 0.00 | - | 50 | 10 | 26.80% |
| ULTA250117P00560000 | 2024-03-22 11:48AM EDT | 560.00 | 61.90 | 142.00 | 151.90 | 0.00 | - | 1 | 23 | 0.00% |
| ULTA250117P00570000 | 2024-04-26 3:39PM EDT | 570.00 | 158.60 | 164.10 | 172.00 | 0.00 | - | 30 | 0 | 29.13% |
| ULTA250117P00580000 | 2024-04-03 10:30AM EDT | 580.00 | 131.36 | 174.10 | 182.00 | 0.00 | - | 1 | 0 | 30.17% |
| ULTA250117P00600000 | 2024-04-03 10:50AM EDT | 600.00 | 151.00 | 194.10 | 201.90 | 0.00 | - | 2 | 0 | 31.98% |
| ULTA250117P00620000 | 2024-03-27 12:05PM EDT | 620.00 | 113.81 | 209.10 | 218.00 | 0.00 | - | 1 | 0 | 20.22% |
| ULTA250117P00660000 | 2024-03-19 9:50AM EDT | 660.00 | 131.33 | 231.00 | 238.40 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA250117P00680000 | 2024-04-03 9:30AM EDT | 680.00 | 212.20 | 274.10 | 282.00 | 0.00 | - | 1 | 0 | 39.25% |
| ULTA250117P00720000 | 2024-04-03 9:30AM EDT | 720.00 | 252.20 | 314.00 | 322.00 | 0.00 | - | 1 | 0 | 42.36% |
| ULTA250117P00740000 | 2024-03-14 1:12PM EDT | 740.00 | 177.80 | 293.80 | 301.50 | 0.00 | - | 9 | 0 | 0.00% |
| ULTA250117P00820000 | 2023-05-30 11:07AM EDT | 820.00 | 407.00 | 346.10 | 355.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.