Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA260116C00190000 | 2024-04-15 2:44PM EDT | 190.00 | 265.75 | 229.10 | 236.90 | 0.00 | - | 1 | 6 | 62.45% |
| ULTA260116C00200000 | 2024-01-04 12:14PM EDT | 200.00 | 294.10 | 322.00 | 331.00 | 0.00 | - | - | 10 | 167.10% |
| ULTA260116C00210000 | 2023-09-26 10:36AM EDT | 210.00 | 215.00 | 199.30 | 207.10 | 0.00 | - | - | 1 | 49.36% |
| ULTA260116C00240000 | 2023-09-27 9:30AM EDT | 240.00 | 188.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA260116C00250000 | 2024-01-17 4:39PM EDT | 250.00 | 251.70 | 306.00 | 315.00 | 0.00 | - | - | 1 | 160.73% |
| ULTA260116C00260000 | 2024-04-03 2:39PM EDT | 260.00 | 213.37 | 173.00 | 181.00 | 0.00 | - | 5 | 5 | 52.95% |
| ULTA260116C00280000 | 2024-04-03 2:39PM EDT | 280.00 | 197.22 | 155.10 | 166.00 | 0.00 | - | 5 | 6 | 53.51% |
| ULTA260116C00290000 | 2023-10-11 12:11PM EDT | 290.00 | 152.70 | 151.30 | 155.20 | 0.00 | - | 1 | 1 | 50.02% |
| ULTA260116C00300000 | 2024-05-01 12:30PM EDT | 300.00 | 148.59 | 143.10 | 152.00 | -2.61 | -1.73% | 2 | 6 | 51.54% |
| ULTA260116C00340000 | 2024-04-03 9:49AM EDT | 340.00 | 167.10 | 117.00 | 123.20 | 0.00 | - | 1 | 3 | 46.60% |
| ULTA260116C00350000 | 2024-04-19 11:34AM EDT | 350.00 | 121.00 | 110.20 | 119.00 | 0.00 | - | 1 | 4 | 46.92% |
| ULTA260116C00360000 | 2023-12-01 12:19PM EDT | 360.00 | 173.00 | 181.80 | 186.50 | 0.00 | - | 2 | 2 | 85.95% |
| ULTA260116C00370000 | 2023-09-27 9:30AM EDT | 370.00 | 108.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA260116C00380000 | 2024-04-03 10:23AM EDT | 380.00 | 135.00 | 94.50 | 98.10 | 0.00 | - | 2 | 9 | 42.98% |
| ULTA260116C00390000 | 2024-04-10 10:15AM EDT | 390.00 | 126.00 | 89.40 | 93.40 | 0.00 | - | 2 | 1 | 42.72% |
| ULTA260116C00400000 | 2024-05-01 10:16AM EDT | 400.00 | 87.90 | 84.30 | 87.60 | +0.30 | +0.34% | 1 | 11 | 41.84% |
| ULTA260116C00410000 | 2024-04-29 9:40AM EDT | 410.00 | 84.00 | 78.90 | 82.90 | 0.00 | - | 6 | 11 | 41.43% |
| ULTA260116C00420000 | 2024-02-21 1:57PM EDT | 420.00 | 187.10 | 159.20 | 167.00 | 0.00 | - | 3 | 7 | 84.18% |
| ULTA260116C00430000 | 2024-04-04 1:33PM EDT | 430.00 | 109.70 | 70.20 | 73.10 | 0.00 | - | 1 | 3 | 40.21% |
| ULTA260116C00440000 | 2024-04-04 9:53AM EDT | 440.00 | 98.76 | 66.00 | 69.50 | 0.00 | - | 1 | 3 | 40.11% |
| ULTA260116C00450000 | 2024-05-01 10:16AM EDT | 450.00 | 63.20 | 62.00 | 65.60 | -1.80 | -2.77% | 1 | 6 | 39.80% |
| ULTA260116C00460000 | 2024-04-08 10:52AM EDT | 460.00 | 88.90 | 58.00 | 63.50 | 0.00 | - | 5 | 27 | 40.27% |
| ULTA260116C00470000 | 2024-04-10 3:40PM EDT | 470.00 | 81.20 | 54.30 | 56.20 | 0.00 | - | 11 | 21 | 38.20% |
| ULTA260116C00480000 | 2024-04-29 1:29PM EDT | 480.00 | 53.00 | 50.70 | 55.80 | 0.00 | - | 4 | 34 | 39.35% |
| ULTA260116C00490000 | 2024-04-30 10:28AM EDT | 490.00 | 49.56 | 46.90 | 51.90 | 0.00 | - | 1 | 27 | 38.76% |
| ULTA260116C00500000 | 2024-04-30 10:28AM EDT | 500.00 | 46.22 | 43.80 | 48.80 | 0.00 | - | 1 | 45 | 38.49% |
| ULTA260116C00510000 | 2024-04-26 2:59PM EDT | 510.00 | 42.75 | 40.80 | 47.00 | 0.00 | - | 1 | 3 | 38.78% |
| ULTA260116C00520000 | 2024-04-25 10:50AM EDT | 520.00 | 38.24 | 38.00 | 42.90 | 0.00 | - | 1 | 56 | 37.89% |
| ULTA260116C00530000 | 2024-04-19 1:33PM EDT | 530.00 | 40.30 | 35.40 | 39.80 | 0.00 | - | 3 | 8 | 37.42% |
| ULTA260116C00540000 | 2024-03-28 3:26PM EDT | 540.00 | 94.80 | 31.70 | 36.00 | 0.00 | - | 2 | 18 | 36.52% |
| ULTA260116C00550000 | 2024-04-24 11:14AM EDT | 550.00 | 32.70 | 30.60 | 33.90 | 0.00 | - | 1 | 16 | 36.42% |
| ULTA260116C00560000 | 2024-04-16 2:46PM EDT | 560.00 | 35.40 | 28.20 | 31.80 | 0.00 | - | 1 | 3 | 36.27% |
| ULTA260116C00570000 | 2024-04-11 1:41PM EDT | 570.00 | 43.10 | 26.20 | 31.80 | 0.00 | - | 1 | 14 | 37.18% |
| ULTA260116C00580000 | 2024-04-15 12:09PM EDT | 580.00 | 36.22 | 24.40 | 29.70 | 0.00 | - | 3 | 6 | 36.93% |
| ULTA260116C00600000 | 2024-04-29 10:36AM EDT | 600.00 | 23.30 | 20.70 | 27.00 | 0.00 | - | 5 | 13 | 37.10% |
| ULTA260116C00620000 | 2024-04-19 11:19AM EDT | 620.00 | 18.70 | 18.00 | 19.40 | 0.00 | - | 1 | 9 | 34.14% |
| ULTA260116C00640000 | 2024-04-15 3:27PM EDT | 640.00 | 21.50 | 15.40 | 16.90 | 0.00 | - | 1 | 2 | 33.93% |
| ULTA260116C00660000 | 2024-04-19 9:50AM EDT | 660.00 | 15.90 | 13.10 | 14.80 | 0.00 | - | 1 | 48 | 33.81% |
| ULTA260116C00680000 | 2024-04-24 9:30AM EDT | 680.00 | 12.70 | 11.20 | 12.60 | 0.00 | - | 1 | 6 | 33.42% |
| ULTA260116C00700000 | 2024-04-16 10:23AM EDT | 700.00 | 13.00 | 9.70 | 11.20 | 0.00 | - | 5 | 8 | 33.47% |
| ULTA260116C00720000 | 2024-03-21 9:37AM EDT | 720.00 | 32.50 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 33.47% |
| ULTA260116C00740000 | 2024-04-19 9:45AM EDT | 740.00 | 8.80 | 7.40 | 8.90 | 0.00 | - | 1 | 2 | 33.60% |
| ULTA260116C00800000 | 2024-04-12 1:59PM EDT | 800.00 | 8.40 | 3.50 | 9.90 | 0.00 | - | 4 | 4 | 37.45% |
| ULTA260116C00820000 | 2024-04-25 1:19PM EDT | 820.00 | 4.00 | 3.90 | 7.70 | 0.00 | - | 18 | 40 | 36.16% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA260116P00190000 | 2024-05-01 3:17PM EDT | 190.00 | 4.30 | 0.00 | 5.60 | 0.00 | - | 1 | 28 | 41.51% |
| ULTA260116P00195000 | 2023-11-01 10:11AM EDT | 195.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ULTA260116P00200000 | 2024-01-24 4:16PM EDT | 200.00 | 3.60 | 0.90 | 5.00 | 0.00 | - | 1 | 18 | 37.99% |
| ULTA260116P00210000 | 2023-10-09 12:14PM EDT | 210.00 | 9.70 | 8.30 | 8.70 | 0.00 | - | 2 | 11 | 41.50% |
| ULTA260116P00220000 | 2024-04-24 10:13AM EDT | 220.00 | 5.90 | 6.10 | 9.40 | 0.00 | - | 1 | 7 | 40.00% |
| ULTA260116P00230000 | 2024-05-01 11:16AM EDT | 230.00 | 8.10 | 7.40 | 8.60 | -0.20 | -2.41% | 1 | 15 | 36.63% |
| ULTA260116P00240000 | 2024-04-15 2:05PM EDT | 240.00 | 6.50 | 7.90 | 11.60 | 0.00 | - | 1 | 4 | 37.86% |
| ULTA260116P00250000 | 2024-04-30 12:55PM EDT | 250.00 | 10.50 | 9.60 | 13.80 | 0.00 | - | 1 | 16 | 37.81% |
| ULTA260116P00260000 | 2024-04-17 12:01PM EDT | 260.00 | 9.40 | 11.30 | 14.70 | 0.00 | - | 3 | 12 | 36.34% |
| ULTA260116P00270000 | 2024-04-12 12:29PM EDT | 270.00 | 9.79 | 12.50 | 16.20 | 0.00 | - | 1 | 7 | 35.39% |
| ULTA260116P00280000 | 2024-05-01 3:03PM EDT | 280.00 | 14.65 | 14.10 | 16.30 | +1.34 | +10.07% | 2 | 10 | 33.22% |
| ULTA260116P00290000 | 2024-04-16 2:49PM EDT | 290.00 | 14.12 | 15.70 | 20.40 | 0.00 | - | 1 | 3 | 34.18% |
| ULTA260116P00300000 | 2024-04-22 10:08AM EDT | 300.00 | 15.70 | 18.10 | 22.20 | 0.00 | - | 4 | 20 | 33.20% |
| ULTA260116P00310000 | 2024-04-16 10:52AM EDT | 310.00 | 17.70 | 21.10 | 22.70 | 0.00 | - | 2 | 306 | 31.27% |
| ULTA260116P00320000 | 2024-04-29 9:48AM EDT | 320.00 | 22.86 | 23.50 | 24.90 | 0.00 | - | 2 | 2 | 30.45% |
| ULTA260116P00330000 | 2024-02-15 11:55AM EDT | 330.00 | 11.90 | 8.90 | 14.00 | 0.00 | - | 1 | 15 | 21.17% |
| ULTA260116P00340000 | 2024-04-29 12:20PM EDT | 340.00 | 29.03 | 29.10 | 30.90 | 0.00 | - | 5 | 6 | 29.49% |
| ULTA260116P00350000 | 2024-04-30 12:36PM EDT | 350.00 | 32.80 | 29.50 | 33.70 | 0.00 | - | 1 | 20 | 28.72% |
| ULTA260116P00360000 | 2024-04-29 2:07PM EDT | 360.00 | 35.80 | 33.10 | 39.40 | 0.00 | - | 15 | 24 | 29.40% |
| ULTA260116P00370000 | 2024-04-26 3:57PM EDT | 370.00 | 37.70 | 36.70 | 41.50 | 0.00 | - | 1 | 13 | 28.02% |
| ULTA260116P00380000 | 2024-04-29 11:01AM EDT | 380.00 | 42.80 | 40.80 | 45.70 | 0.00 | - | 19 | 362 | 27.64% |
| ULTA260116P00390000 | 2024-04-19 12:54PM EDT | 390.00 | 42.45 | 47.50 | 49.50 | 0.00 | - | 4 | 46 | 26.93% |
| ULTA260116P00400000 | 2024-04-30 3:51PM EDT | 400.00 | 52.60 | 51.40 | 53.60 | 0.00 | - | 2 | 32 | 26.25% |
| ULTA260116P00410000 | 2024-04-26 3:58PM EDT | 410.00 | 53.59 | 55.80 | 58.50 | 0.00 | - | 6 | 51 | 25.84% |
| ULTA260116P00420000 | 2024-04-26 3:58PM EDT | 420.00 | 58.58 | 60.70 | 63.40 | 0.00 | - | 14 | 311 | 25.30% |
| ULTA260116P00430000 | 2024-04-26 3:58PM EDT | 430.00 | 63.75 | 63.60 | 68.60 | 0.00 | - | 6 | 50 | 24.77% |
| ULTA260116P00440000 | 2024-04-09 12:22PM EDT | 440.00 | 50.99 | 72.10 | 74.00 | 0.00 | - | 1 | 23 | 24.21% |
| ULTA260116P00450000 | 2024-04-19 12:46PM EDT | 450.00 | 70.20 | 76.40 | 81.60 | 0.00 | - | 2 | 20 | 24.58% |
| ULTA260116P00460000 | 2024-04-09 3:46PM EDT | 460.00 | 59.10 | 83.50 | 85.80 | 0.00 | - | 4 | 6 | 23.17% |
| ULTA260116P00470000 | 2024-04-05 3:37PM EDT | 470.00 | 69.40 | 89.10 | 93.10 | 0.00 | - | 4 | 27 | 23.14% |
| ULTA260116P00480000 | 2024-04-03 2:26PM EDT | 480.00 | 74.76 | 95.30 | 100.20 | 0.00 | - | 2 | 37 | 22.88% |
| ULTA260116P00490000 | 2024-04-04 11:45AM EDT | 490.00 | 72.57 | 102.10 | 107.10 | 0.00 | - | 2 | 8 | 22.39% |
| ULTA260116P00500000 | 2024-04-03 3:54PM EDT | 500.00 | 86.76 | 109.30 | 115.00 | 0.00 | - | 5 | 21 | 22.31% |
| ULTA260116P00510000 | 2024-04-04 3:30PM EDT | 510.00 | 87.11 | 116.90 | 121.10 | 0.00 | - | 1 | 15 | 21.02% |
| ULTA260116P00520000 | 2024-04-03 2:48PM EDT | 520.00 | 98.74 | 124.50 | 129.30 | 0.00 | - | 2 | 73 | 20.83% |
| ULTA260116P00530000 | 2024-03-20 11:59AM EDT | 530.00 | 62.41 | 122.90 | 130.00 | 0.00 | - | 15 | 24 | 13.69% |
| ULTA260116P00540000 | 2024-02-29 10:38AM EDT | 540.00 | 61.50 | 65.60 | 70.90 | 0.00 | - | 4 | 5 | 0.00% |
| ULTA260116P00550000 | 2024-04-25 10:37AM EDT | 550.00 | 146.40 | 147.10 | 155.90 | 0.00 | - | - | 3 | 20.96% |
| ULTA260116P00570000 | 2024-02-28 3:55PM EDT | 570.00 | 71.60 | 81.90 | 86.40 | 0.00 | - | - | 0 | 0.00% |
| ULTA260116P00580000 | 2024-04-15 10:55AM EDT | 580.00 | 148.00 | 174.00 | 182.90 | 0.00 | - | 1 | 5 | 20.51% |
| ULTA260116P00600000 | 2023-12-08 3:22PM EDT | 600.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA260116P00620000 | 2024-01-08 4:08PM EDT | 620.00 | 146.40 | 119.00 | 127.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA260116P00660000 | 2024-03-18 3:26PM EDT | 660.00 | 137.78 | 230.20 | 239.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.