Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510C00360000 | 2024-05-03 2:54PM EDT | 360.00 | 38.70 | 32.40 | 38.70 | 0.00 | - | 1 | 3 | 75.05% |
| ULTA240510C00375000 | 2024-05-06 12:47PM EDT | 375.00 | 23.00 | 18.20 | 23.60 | +5.00 | +27.78% | 5 | 5 | 52.93% |
| ULTA240510C00377500 | 2024-05-03 2:13PM EDT | 377.50 | 21.57 | 14.20 | 21.00 | 0.00 | - | 1 | 1 | 68.90% |
| ULTA240510C00380000 | 2024-05-03 12:09PM EDT | 380.00 | 20.96 | 13.00 | 18.80 | 0.00 | - | 5 | 4 | 65.58% |
| ULTA240510C00385000 | 2024-05-07 12:35PM EDT | 385.00 | 12.90 | 9.60 | 10.80 | -5.10 | -28.33% | 1 | 0 | 33.17% |
| ULTA240510C00390000 | 2024-05-07 10:12AM EDT | 390.00 | 9.60 | 5.90 | 6.60 | +2.80 | +41.18% | 11 | 4 | 27.69% |
| ULTA240510C00395000 | 2024-05-07 3:55PM EDT | 395.00 | 3.55 | 3.00 | 3.40 | -0.95 | -21.11% | 190 | 39 | 24.48% |
| ULTA240510C00397500 | 2024-05-07 3:59PM EDT | 397.50 | 2.03 | 2.00 | 2.15 | -1.27 | -38.48% | 25 | 57 | 22.75% |
| ULTA240510C00400000 | 2024-05-07 3:58PM EDT | 400.00 | 1.45 | 1.25 | 1.50 | -0.85 | -36.96% | 556 | 298 | 23.34% |
| ULTA240510C00402500 | 2024-05-07 2:50PM EDT | 402.50 | 0.90 | 0.80 | 0.95 | -1.20 | -57.14% | 112 | 127 | 23.22% |
| ULTA240510C00405000 | 2024-05-07 3:53PM EDT | 405.00 | 0.66 | 0.50 | 0.65 | -0.49 | -42.61% | 93 | 169 | 24.00% |
| ULTA240510C00407500 | 2024-05-07 3:17PM EDT | 407.50 | 0.50 | 0.30 | 0.45 | -0.50 | -50.00% | 17 | 93 | 24.88% |
| ULTA240510C00410000 | 2024-05-07 3:58PM EDT | 410.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 140 | 506 | 25.54% |
| ULTA240510C00412500 | 2024-05-06 2:47PM EDT | 412.50 | 0.32 | 0.00 | 0.30 | +0.02 | +6.67% | 3 | 558 | 28.47% |
| ULTA240510C00415000 | 2024-05-07 3:55PM EDT | 415.00 | 0.16 | 0.10 | 0.25 | -0.09 | -36.00% | 8 | 114 | 30.18% |
| ULTA240510C00417500 | 2024-05-07 10:23AM EDT | 417.50 | 0.16 | 0.10 | 0.30 | -0.04 | -20.00% | 3 | 511 | 34.08% |
| ULTA240510C00420000 | 2024-05-07 2:27PM EDT | 420.00 | 0.10 | 0.10 | 0.30 | -0.10 | -50.00% | 11 | 92 | 36.79% |
| ULTA240510C00422500 | 2024-05-06 9:30AM EDT | 422.50 | 0.30 | 0.10 | 0.45 | 0.00 | - | 1 | 38 | 42.85% |
| ULTA240510C00425000 | 2024-05-07 3:47PM EDT | 425.00 | 0.13 | 0.10 | 0.20 | +0.04 | +44.44% | 6 | 48 | 39.11% |
| ULTA240510C00427500 | 2024-05-03 11:47AM EDT | 427.50 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 54.05% |
| ULTA240510C00430000 | 2024-05-07 11:24AM EDT | 430.00 | 0.12 | 0.05 | 0.20 | +0.07 | +140.00% | 80 | 169 | 43.95% |
| ULTA240510C00432500 | 2024-05-06 11:20AM EDT | 432.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| ULTA240510C00435000 | 2024-05-06 10:57AM EDT | 435.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 21 | 55.62% |
| ULTA240510C00437500 | 2024-04-30 2:13PM EDT | 437.50 | 0.05 | 0.05 | 0.25 | -0.26 | -83.87% | 1 | 2 | 52.93% |
| ULTA240510C00440000 | 2024-05-06 12:49PM EDT | 440.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 39 | 68.46% |
| ULTA240510C00445000 | 2024-05-07 12:29PM EDT | 445.00 | 0.05 | 0.05 | 1.00 | -0.02 | -28.57% | 1 | 33 | 68.21% |
| ULTA240510C00450000 | 2024-05-07 9:32AM EDT | 450.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 25 | 26 | 58.01% |
| ULTA240510C00455000 | 2024-05-06 12:27PM EDT | 455.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 24 | 66.41% |
| ULTA240510C00460000 | 2024-05-06 9:56AM EDT | 460.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 32 | 88.96% |
| ULTA240510C00465000 | 2024-05-07 2:52PM EDT | 465.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 8 | 65.63% |
| ULTA240510C00470000 | 2024-05-07 1:13PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 44 | 28 | 69.34% |
| ULTA240510C00475000 | 2024-05-07 12:08PM EDT | 475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 43 | 64.84% |
| ULTA240510C00480000 | 2024-04-22 2:30PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 163 | 23 | 67.97% |
| ULTA240510C00485000 | 2024-05-07 9:36AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 71.09% |
| ULTA240510C00490000 | 2024-04-19 3:57PM EDT | 490.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 115.82% |
| ULTA240510C00495000 | 2024-04-26 1:20PM EDT | 495.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 120.12% |
| ULTA240510C00500000 | 2024-05-06 10:24AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| ULTA240510C00505000 | 2024-04-17 3:32PM EDT | 505.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | - | 5 | 128.52% |
| ULTA240510C00510000 | 2024-05-06 10:25AM EDT | 510.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 18 | 96.48% |
| ULTA240510C00515000 | 2024-04-19 9:52AM EDT | 515.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 9 | 13 | 136.57% |
| ULTA240510C00520000 | 2024-04-19 9:52AM EDT | 520.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 12 | 19 | 140.53% |
| ULTA240510C00525000 | 2024-03-28 1:46PM EDT | 525.00 | 16.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 144.43% |
| ULTA240510C00535000 | 2024-04-19 3:26PM EDT | 535.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 152.05% |
| ULTA240510C00540000 | 2024-04-02 11:02AM EDT | 540.00 | 7.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 155.76% |
| ULTA240510C00550000 | 2024-04-03 9:30AM EDT | 550.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ULTA240510C00555000 | 2024-04-01 11:42AM EDT | 555.00 | 6.90 | 0.00 | 2.60 | 0.00 | - | - | 50 | 183.06% |
| ULTA240510C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 20 | 19 | 183.84% |
| ULTA240510C00585000 | 2024-04-16 9:43AM EDT | 585.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 20 | 16 | 187.11% |
| ULTA240510C00740000 | 2024-04-03 10:04AM EDT | 740.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 285.45% |
| ULTA240510C00750000 | 2024-04-03 10:04AM EDT | 750.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 295.41% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510P00280000 | 2024-05-02 11:28AM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 127.34% |
| ULTA240510P00340000 | 2024-05-06 10:22AM EDT | 340.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 13 | 72.17% |
| ULTA240510P00355000 | 2024-04-22 12:47PM EDT | 355.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | - | 2 | 48.73% |
| ULTA240510P00360000 | 2024-05-06 3:46PM EDT | 360.00 | 0.12 | 0.05 | 0.45 | 0.00 | - | 23 | 24 | 52.49% |
| ULTA240510P00365000 | 2024-05-03 3:21PM EDT | 365.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 12 | 127 | 45.90% |
| ULTA240510P00370000 | 2024-05-07 10:51AM EDT | 370.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 46 | 58 | 33.30% |
| ULTA240510P00372500 | 2024-05-07 11:09AM EDT | 372.50 | 0.19 | 0.10 | 0.35 | -0.06 | -24.00% | 5 | 507 | 33.94% |
| ULTA240510P00375000 | 2024-05-07 3:55PM EDT | 375.00 | 0.20 | 0.10 | 0.45 | -0.10 | -33.33% | 3 | 80 | 32.50% |
| ULTA240510P00377500 | 2024-05-06 1:53PM EDT | 377.50 | 0.42 | 0.15 | 0.35 | 0.00 | - | 502 | 508 | 27.34% |
| ULTA240510P00380000 | 2024-05-07 12:10PM EDT | 380.00 | 0.26 | 0.30 | 0.45 | -0.34 | -56.67% | 24 | 114 | 25.54% |
| ULTA240510P00382500 | 2024-05-07 2:14PM EDT | 382.50 | 0.50 | 0.45 | 0.65 | -0.40 | -44.44% | 5 | 75 | 24.46% |
| ULTA240510P00385000 | 2024-05-07 1:28PM EDT | 385.00 | 0.78 | 0.75 | 0.95 | -0.32 | -29.09% | 29 | 112 | 23.47% |
| ULTA240510P00387500 | 2024-05-07 2:14PM EDT | 387.50 | 1.00 | 1.15 | 1.40 | -0.77 | -43.50% | 24 | 70 | 22.64% |
| ULTA240510P00390000 | 2024-05-07 2:14PM EDT | 390.00 | 1.71 | 1.75 | 2.05 | -0.44 | -20.47% | 58 | 197 | 21.95% |
| ULTA240510P00392500 | 2024-05-07 3:07PM EDT | 392.50 | 2.20 | 2.65 | 2.95 | -0.44 | -16.67% | 10 | 34 | 21.35% |
| ULTA240510P00395000 | 2024-05-07 3:59PM EDT | 395.00 | 4.00 | 3.80 | 4.20 | +0.41 | +11.42% | 35 | 135 | 21.23% |
| ULTA240510P00397500 | 2024-05-07 2:12PM EDT | 397.50 | 4.81 | 5.20 | 5.70 | +0.01 | +0.21% | 11 | 63 | 20.90% |
| ULTA240510P00400000 | 2024-05-07 3:55PM EDT | 400.00 | 6.40 | 7.00 | 7.60 | +0.17 | +2.73% | 60 | 132 | 21.61% |
| ULTA240510P00402500 | 2024-05-07 12:10PM EDT | 402.50 | 6.60 | 8.30 | 9.60 | -2.50 | -27.47% | 17 | 20 | 21.53% |
| ULTA240510P00405000 | 2024-05-07 9:52AM EDT | 405.00 | 9.96 | 10.80 | 12.00 | -0.04 | -0.40% | 1 | 60 | 24.24% |
| ULTA240510P00407500 | 2024-05-06 9:46AM EDT | 407.50 | 11.87 | 11.10 | 16.00 | 0.00 | - | 1 | 31 | 41.99% |
| ULTA240510P00410000 | 2024-05-07 11:38AM EDT | 410.00 | 12.00 | 13.80 | 18.00 | -4.66 | -27.97% | 7 | 96 | 41.77% |
| ULTA240510P00412500 | 2024-05-01 3:21PM EDT | 412.50 | 12.05 | 14.50 | 20.10 | 0.00 | - | - | 1 | 41.60% |
| ULTA240510P00415000 | 2024-05-07 10:56AM EDT | 415.00 | 16.95 | 17.00 | 22.70 | +1.20 | +7.62% | 44 | 55 | 46.27% |
| ULTA240510P00417500 | 2024-04-29 9:46AM EDT | 417.50 | 12.60 | 19.70 | 25.80 | 0.00 | - | - | 3 | 56.01% |
| ULTA240510P00420000 | 2024-05-07 10:56AM EDT | 420.00 | 21.74 | 22.00 | 27.60 | +0.79 | +3.77% | 10 | 38 | 52.03% |
| ULTA240510P00425000 | 2024-05-03 12:09PM EDT | 425.00 | 25.03 | 27.00 | 33.80 | 0.00 | - | 2 | 0 | 71.80% |
| ULTA240510P00427500 | 2024-05-01 2:38PM EDT | 427.50 | 26.27 | 29.70 | 36.40 | 0.00 | - | 1 | 0 | 76.34% |
| ULTA240510P00430000 | 2024-04-29 2:46PM EDT | 430.00 | 24.40 | 32.00 | 37.40 | 0.00 | - | 1 | 0 | 62.04% |
| ULTA240510P00435000 | 2024-05-02 3:03PM EDT | 435.00 | 35.62 | 37.10 | 42.50 | 0.00 | - | 2 | 0 | 69.46% |
| ULTA240510P00440000 | 2024-05-03 2:37PM EDT | 440.00 | 37.40 | 42.90 | 48.60 | 0.00 | - | 13 | 4 | 89.82% |
| ULTA240510P00445000 | 2024-04-23 3:52PM EDT | 445.00 | 26.93 | 46.70 | 52.60 | 0.00 | - | 8 | 0 | 82.52% |
| ULTA240510P00450000 | 2024-04-25 9:40AM EDT | 450.00 | 44.82 | 51.80 | 57.90 | 0.00 | - | 8 | 0 | 92.70% |
| ULTA240510P00455000 | 2024-04-15 3:06PM EDT | 455.00 | 24.10 | 56.70 | 62.30 | 0.00 | - | 20 | 0 | 88.04% |
| ULTA240510P00460000 | 2024-04-24 2:22PM EDT | 460.00 | 54.50 | 61.70 | 68.80 | 0.00 | - | 23 | 0 | 116.41% |
| ULTA240510P00465000 | 2024-04-16 2:17PM EDT | 465.00 | 40.55 | 68.00 | 72.70 | 0.00 | - | 3 | 0 | 105.71% |
| ULTA240510P00470000 | 2024-04-05 3:40PM EDT | 470.00 | 29.19 | 68.40 | 74.20 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240510P00475000 | 2024-04-05 3:40PM EDT | 475.00 | 33.41 | 73.40 | 79.20 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240510P00480000 | 2024-04-15 12:41PM EDT | 480.00 | 43.80 | 82.20 | 88.90 | 0.00 | - | 2 | 0 | 139.80% |
| ULTA240510P00485000 | 2024-04-16 2:51PM EDT | 485.00 | 58.50 | 88.00 | 93.50 | 0.00 | - | 185 | 0 | 139.16% |
| ULTA240510P00490000 | 2024-04-03 10:49AM EDT | 490.00 | 43.24 | 86.10 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240510P00500000 | 2024-04-04 10:11AM EDT | 500.00 | 45.43 | 98.60 | 104.20 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240510P00505000 | 2024-04-02 11:34AM EDT | 505.00 | 7.85 | 103.70 | 110.60 | 0.00 | - | - | 0 | 0.00% |
| ULTA240510P00510000 | 2024-04-04 3:07PM EDT | 510.00 | 53.44 | 108.40 | 114.20 | 0.00 | - | 10 | 0 | 0.00% |
| ULTA240510P00515000 | 2024-04-04 3:07PM EDT | 515.00 | 58.29 | 113.40 | 119.10 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240510P00520000 | 2024-04-01 11:02AM EDT | 520.00 | 10.29 | 115.70 | 121.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.