Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
405.72+1.81 (+0.45%)
At close: 4:00PM EDT
406.00 +0.28 (+0.07%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA211022C003450002021-09-30 3:22PM EDT345.0024.9057.7066.000.00-1177.22%
ULTA211022C003500002021-10-06 11:19AM EDT350.0026.9052.5061.000.00-2770.26%
ULTA211022C003550002021-10-11 9:42AM EDT355.0027.8648.4056.500.00-42073.68%
ULTA211022C003600002021-10-14 9:40AM EDT360.0042.4443.5051.500.00-317568.36%
ULTA211022C003625002021-10-12 2:19PM EDT362.5025.7040.5047.800.00--2355.44%
ULTA211022C003650002021-10-12 2:19PM EDT365.0023.7038.6046.700.00-1520163.92%
ULTA211022C003675002021-10-11 9:48AM EDT367.5020.3036.5044.400.00-21363.62%
ULTA211022C003700002021-10-15 1:02PM EDT370.0037.0034.5040.90+3.56+10.65%107458.34%
ULTA211022C003725002021-10-12 1:09PM EDT372.5019.8032.7038.900.00-26660.24%
ULTA211022C003750002021-10-15 2:10PM EDT375.0032.2831.8035.90+11.38+54.45%25261.08%
ULTA211022C003775002021-10-14 9:45AM EDT377.5028.1129.6034.500.00-1762.44%
ULTA211022C003800002021-10-15 2:33PM EDT380.0028.4027.7033.40+0.40+1.43%69865.09%
ULTA211022C003825002021-10-15 9:50AM EDT382.5026.2425.6030.50+6.39+32.19%15861.34%
ULTA211022C003850002021-10-15 2:10PM EDT385.0023.7823.7026.60+6.66+38.90%1751255.25%
ULTA211022C003875002021-10-15 2:36PM EDT387.5021.9020.6023.70+1.70+8.42%23257.25%
ULTA211022C003900002021-10-15 1:02PM EDT390.0020.0919.8023.30+2.64+15.13%119455.07%
ULTA211022C003950002021-10-15 12:56PM EDT395.0016.9016.0019.80+1.40+9.03%710053.24%
ULTA211022C004000002021-10-15 3:51PM EDT400.0013.3612.8013.80+1.66+14.19%4016248.07%
ULTA211022C004050002021-10-15 3:44PM EDT405.0010.5010.0011.10+0.30+2.94%3923647.95%
ULTA211022C004100002021-10-15 3:51PM EDT410.008.207.508.40+0.70+9.33%13316846.16%
ULTA211022C004150002021-10-15 3:58PM EDT415.005.955.606.20+0.45+8.18%7310144.89%
ULTA211022C004200002021-10-15 3:58PM EDT420.004.304.004.60+0.30+7.50%10211844.68%
ULTA211022C004250002021-10-15 3:45PM EDT425.003.102.903.20+0.26+9.15%927243.70%
ULTA211022C004300002021-10-15 3:37PM EDT430.002.202.002.25+0.10+4.76%257843.57%
ULTA211022C004350002021-10-15 3:53PM EDT435.001.441.301.55+0.12+9.09%3011543.51%
ULTA211022C004400002021-10-15 3:53PM EDT440.000.990.801.15+0.07+7.61%3210244.56%
ULTA211022C004450002021-10-15 3:38PM EDT445.000.800.450.90-0.20-20.00%121646.17%
ULTA211022C004500002021-10-14 12:33PM EDT450.000.840.151.700.00-2450.64%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA211022P001950002021-10-15 3:28PM EDT195.003.14-4.30-0.01-0.32%51359.89%
ULTA211022P002200002021-10-11 11:35AM EDT220.000.05-0.050.00--10157.81%
ULTA211022P002250002021-10-11 11:34AM EDT225.000.05-0.050.00--30152.34%
ULTA211022P002300002021-10-11 11:39AM EDT230.000.05-0.050.00--11147.27%
ULTA211022P002350002021-10-11 11:39AM EDT235.000.05-0.050.00--11142.19%
ULTA211022P002500002021-10-01 12:28PM EDT250.000.400.004.300.00-33217.04%
ULTA211022P002700002021-10-13 12:34PM EDT270.000.19-4.300.00--2221.22%
ULTA211022P002900002021-09-30 1:20PM EDT290.000.550.004.300.00--15160.16%
ULTA211022P003000002021-09-30 1:20PM EDT300.000.840.004.300.00-1625146.92%
ULTA211022P003050002021-10-04 1:51PM EDT305.000.710.004.300.00-121140.41%
ULTA211022P003100002021-10-13 11:10AM EDT310.000.050.004.300.00-475133.96%
ULTA211022P003150002021-10-14 1:37PM EDT315.000.150.004.300.00-10107127.59%
ULTA211022P003200002021-10-15 2:30PM EDT320.000.140.050.20-0.01-6.67%39173.73%
ULTA211022P003250002021-10-15 9:30AM EDT325.000.450.004.30-0.02-4.26%2134115.02%
ULTA211022P003300002021-10-15 10:40AM EDT330.000.200.100.50-0.15-42.86%912873.83%
ULTA211022P003350002021-10-15 3:08PM EDT335.000.210.000.50-0.08-27.59%211767.29%
ULTA211022P003400002021-10-14 1:04PM EDT340.000.450.050.550.00-5724864.55%
ULTA211022P003450002021-10-15 1:22PM EDT345.000.310.050.55-0.09-22.50%3232759.96%
ULTA211022P003500002021-10-15 2:08PM EDT350.000.400.250.55-0.17-29.82%310458.25%
ULTA211022P003550002021-10-15 3:53PM EDT355.000.560.400.70-0.15-21.13%109456.84%
ULTA211022P003575002021-10-15 2:30PM EDT357.500.640.550.75-0.16-20.00%61256.25%
ULTA211022P003600002021-10-15 3:53PM EDT360.000.710.650.85-0.39-35.45%2310455.37%
ULTA211022P003625002021-10-14 1:16PM EDT362.501.060.750.950.00-13254.32%
ULTA211022P003650002021-10-15 3:52PM EDT365.000.940.901.80-0.51-35.17%3134957.92%
ULTA211022P003675002021-10-15 3:59PM EDT367.501.181.051.30-0.47-28.48%241853.13%
ULTA211022P003700002021-10-15 3:31PM EDT370.001.351.251.50-0.47-25.82%405552.52%
ULTA211022P003725002021-10-15 3:44PM EDT372.501.501.452.00-0.57-27.54%8653.03%
ULTA211022P003750002021-10-15 3:32PM EDT375.001.801.702.05-0.90-33.33%417851.34%
ULTA211022P003775002021-10-15 3:59PM EDT377.502.152.002.40-0.57-20.96%4516550.90%
ULTA211022P003800002021-10-15 3:49PM EDT380.002.232.303.50-1.32-37.18%4448552.76%
ULTA211022P003825002021-10-15 3:39PM EDT382.502.852.703.10-0.60-17.39%135950.71%
ULTA211022P003850002021-10-15 3:45PM EDT385.003.263.103.60-1.29-28.35%3916750.34%
ULTA211022P003875002021-10-14 2:55PM EDT387.505.003.604.300.00-116850.75%
ULTA211022P003900002021-10-15 3:48PM EDT390.004.404.204.80-1.80-29.03%5124549.63%
ULTA211022P003950002021-10-15 3:47PM EDT395.005.705.606.40-1.58-21.70%13211549.45%
ULTA211022P004000002021-10-15 3:48PM EDT400.007.507.208.20-1.52-16.85%1558648.63%