Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510C00360000 | 2024-04-11 2:20PM EDT | 360.00 | 90.95 | 42.50 | 48.40 | 0.00 | - | 1 | 2 | 67.70% |
| ULTA240510C00395000 | 2024-04-30 9:44AM EDT | 395.00 | 15.20 | 13.20 | 14.30 | -2.00 | -11.63% | 1 | 3 | 31.24% |
| ULTA240510C00400000 | 2024-04-30 12:11PM EDT | 400.00 | 10.60 | 9.90 | 10.40 | -1.19 | -10.09% | 8 | 28 | 28.25% |
| ULTA240510C00405000 | 2024-04-30 12:41PM EDT | 405.00 | 6.90 | 7.20 | 7.80 | -4.05 | -36.99% | 21 | 43 | 28.49% |
| ULTA240510C00407500 | 2024-04-30 10:08AM EDT | 407.50 | 6.20 | 6.10 | 6.50 | -2.30 | -27.06% | 7 | 35 | 27.93% |
| ULTA240510C00410000 | 2024-04-30 10:40AM EDT | 410.00 | 5.20 | 5.00 | 5.40 | -2.80 | -35.00% | 8 | 57 | 27.63% |
| ULTA240510C00412500 | 2024-04-30 12:06PM EDT | 412.50 | 4.40 | 4.00 | 4.50 | -1.92 | -30.38% | 3 | 5 | 27.62% |
| ULTA240510C00415000 | 2024-04-30 12:41PM EDT | 415.00 | 3.10 | 3.20 | 3.70 | -2.60 | -45.61% | 5 | 25 | 27.54% |
| ULTA240510C00417500 | 2024-04-29 10:49AM EDT | 417.50 | 3.50 | 2.55 | 2.80 | 0.00 | - | 3 | 4 | 26.54% |
| ULTA240510C00420000 | 2024-04-30 12:11PM EDT | 420.00 | 2.30 | 2.00 | 2.20 | -1.38 | -37.50% | 18 | 70 | 26.32% |
| ULTA240510C00425000 | 2024-04-30 9:45AM EDT | 425.00 | 1.38 | 1.20 | 1.40 | -0.22 | -13.75% | 22 | 32 | 26.54% |
| ULTA240510C00427500 | 2024-04-30 10:53AM EDT | 427.50 | 1.32 | 0.95 | 1.15 | +0.02 | +1.54% | 1 | 13 | 26.97% |
| ULTA240510C00430000 | 2024-04-30 12:12PM EDT | 430.00 | 0.85 | 0.65 | 0.80 | -0.25 | -22.73% | 25 | 58 | 26.22% |
| ULTA240510C00432500 | 2024-04-30 10:53AM EDT | 432.50 | 0.77 | 0.50 | 0.70 | -0.53 | -40.77% | 3 | 5 | 27.12% |
| ULTA240510C00435000 | 2024-04-29 11:35AM EDT | 435.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 21 | 26.76% |
| ULTA240510C00437500 | 2024-04-29 9:44AM EDT | 437.50 | 0.83 | 0.30 | 0.45 | 0.00 | - | 5 | 6 | 27.78% |
| ULTA240510C00440000 | 2024-04-29 3:59PM EDT | 440.00 | 0.57 | 0.05 | 0.45 | 0.00 | - | 21 | 38 | 29.37% |
| ULTA240510C00445000 | 2024-04-26 3:42PM EDT | 445.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ULTA240510C00450000 | 2024-04-30 10:43AM EDT | 450.00 | 0.32 | 0.05 | 0.35 | +0.07 | +28.00% | 1 | 23 | 33.84% |
| ULTA240510C00455000 | 2024-04-30 10:43AM EDT | 455.00 | 0.18 | 0.00 | 0.35 | +0.03 | +20.00% | 1 | 25 | 36.67% |
| ULTA240510C00460000 | 2024-04-22 3:26PM EDT | 460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| ULTA240510C00465000 | 2024-04-22 10:38AM EDT | 465.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 56.52% |
| ULTA240510C00470000 | 2024-04-22 2:30PM EDT | 470.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 7 | 18 | 51.42% |
| ULTA240510C00475000 | 2024-04-19 11:02AM EDT | 475.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 54.25% |
| ULTA240510C00480000 | 2024-04-22 2:30PM EDT | 480.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 23 | 50.49% |
| ULTA240510C00485000 | 2024-04-26 2:20PM EDT | 485.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 59.77% |
| ULTA240510C00490000 | 2024-04-19 3:57PM EDT | 490.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 62.45% |
| ULTA240510C00495000 | 2024-04-26 1:20PM EDT | 495.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 52.78% |
| ULTA240510C00500000 | 2024-04-26 1:22PM EDT | 500.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 67.68% |
| ULTA240510C00505000 | 2024-04-17 3:32PM EDT | 505.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | - | 5 | 70.22% |
| ULTA240510C00510000 | 2024-04-19 9:44AM EDT | 510.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| ULTA240510C00515000 | 2024-04-19 9:52AM EDT | 515.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 25.00% |
| ULTA240510C00520000 | 2024-04-19 9:52AM EDT | 520.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 12 | 19 | 70.07% |
| ULTA240510C00525000 | 2024-03-28 1:46PM EDT | 525.00 | 16.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 79.93% |
| ULTA240510C00535000 | 2024-04-19 3:26PM EDT | 535.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ULTA240510C00540000 | 2024-04-02 11:02AM EDT | 540.00 | 7.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 86.87% |
| ULTA240510C00550000 | 2024-04-03 9:30AM EDT | 550.00 | 0.99 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 64.65% |
| ULTA240510C00555000 | 2024-04-01 11:42AM EDT | 555.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| ULTA240510C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 50.00% |
| ULTA240510C00585000 | 2024-04-16 9:43AM EDT | 585.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 20 | 16 | 105.98% |
| ULTA240510C00740000 | 2024-04-03 10:04AM EDT | 740.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 158.69% |
| ULTA240510C00750000 | 2024-04-03 10:04AM EDT | 750.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 148.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510P00340000 | 2024-04-17 10:50AM EDT | 340.00 | 0.57 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 59.86% |
| ULTA240510P00355000 | 2024-04-22 12:47PM EDT | 355.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ULTA240510P00365000 | 2024-04-25 1:24PM EDT | 365.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 12 | 105 | 38.70% |
| ULTA240510P00370000 | 2024-04-30 10:06AM EDT | 370.00 | 0.45 | 0.35 | 2.50 | 0.00 | - | 1 | 17 | 49.12% |
| ULTA240510P00375000 | 2024-04-30 10:42AM EDT | 375.00 | 0.67 | 0.60 | 0.75 | -0.15 | -18.29% | 1 | 46 | 31.03% |
| ULTA240510P00380000 | 2024-04-30 10:42AM EDT | 380.00 | 1.02 | 0.90 | 1.05 | +0.23 | +29.11% | 1 | 61 | 29.37% |
| ULTA240510P00385000 | 2024-04-30 12:01PM EDT | 385.00 | 1.40 | 1.35 | 1.60 | +0.20 | +16.67% | 10 | 19 | 28.43% |
| ULTA240510P00390000 | 2024-04-30 12:44PM EDT | 390.00 | 2.26 | 2.10 | 2.35 | -0.09 | -3.83% | 5 | 93 | 27.27% |
| ULTA240510P00392500 | 2024-04-30 12:31PM EDT | 392.50 | 2.85 | 2.65 | 2.90 | +0.30 | +11.76% | 3 | 15 | 26.97% |
| ULTA240510P00395000 | 2024-04-30 12:44PM EDT | 395.00 | 3.46 | 3.20 | 3.50 | +0.01 | +0.29% | 2 | 67 | 26.47% |
| ULTA240510P00397500 | 2024-04-30 9:33AM EDT | 397.50 | 4.25 | 3.90 | 4.30 | +0.65 | +18.06% | 6 | 5 | 26.35% |
| ULTA240510P00400000 | 2024-04-30 10:27AM EDT | 400.00 | 4.80 | 4.90 | 5.20 | +1.10 | +29.73% | 6 | 123 | 26.13% |
| ULTA240510P00405000 | 2024-04-30 11:12AM EDT | 405.00 | 7.00 | 7.10 | 7.40 | 0.00 | - | 11 | 51 | 25.73% |
| ULTA240510P00407500 | 2024-04-30 12:36PM EDT | 407.50 | 9.10 | 8.40 | 8.70 | +2.80 | +44.44% | 3 | 24 | 25.50% |
| ULTA240510P00410000 | 2024-04-30 11:49AM EDT | 410.00 | 9.60 | 9.50 | 10.20 | +0.68 | +7.62% | 3 | 89 | 25.51% |
| ULTA240510P00415000 | 2024-04-29 12:29PM EDT | 415.00 | 12.90 | 12.80 | 13.50 | 0.00 | - | 11 | 30 | 25.18% |
| ULTA240510P00420000 | 2024-04-25 11:03AM EDT | 420.00 | 17.54 | 16.40 | 17.60 | 0.00 | - | 12 | 69 | 26.45% |
| ULTA240510P00425000 | 2024-04-29 10:14AM EDT | 425.00 | 19.94 | 20.60 | 22.00 | 0.00 | - | 2 | 8 | 27.89% |
| ULTA240510P00427500 | 2024-04-22 3:21PM EDT | 427.50 | 15.35 | 22.70 | 25.30 | 0.00 | - | - | 1 | 34.53% |
| ULTA240510P00430000 | 2024-04-29 2:46PM EDT | 430.00 | 24.40 | 24.80 | 28.00 | 0.00 | - | 1 | 14 | 37.85% |
| ULTA240510P00435000 | 2024-04-23 2:30PM EDT | 435.00 | 16.33 | 28.10 | 33.30 | 0.00 | - | 1 | 13 | 43.90% |
| ULTA240510P00440000 | 2024-04-30 9:44AM EDT | 440.00 | 34.58 | 34.20 | 38.30 | -0.22 | -0.63% | 1 | 30 | 48.17% |
| ULTA240510P00445000 | 2024-04-23 3:52PM EDT | 445.00 | 26.93 | 37.70 | 43.90 | 0.00 | - | 8 | 12 | 55.71% |
| ULTA240510P00450000 | 2024-04-25 12:58PM EDT | 450.00 | 44.82 | 42.90 | 48.60 | 0.00 | - | 8 | 0 | 58.07% |
| ULTA240510P00455000 | 2024-04-15 3:06PM EDT | 455.00 | 24.10 | 47.40 | 53.50 | 0.00 | - | 20 | 0 | 61.38% |
| ULTA240510P00460000 | 2024-04-24 2:22PM EDT | 460.00 | 54.50 | 53.10 | 58.70 | 0.00 | - | 23 | 0 | 66.42% |
| ULTA240510P00465000 | 2024-04-16 2:17PM EDT | 465.00 | 40.55 | 57.20 | 64.50 | 0.00 | - | 3 | 0 | 75.04% |
| ULTA240510P00470000 | 2024-04-05 3:40PM EDT | 470.00 | 29.19 | 62.70 | 68.40 | 0.00 | - | 5 | 0 | 71.74% |
| ULTA240510P00475000 | 2024-04-05 3:40PM EDT | 475.00 | 33.41 | 67.30 | 74.10 | 0.00 | - | 5 | 0 | 79.91% |
| ULTA240510P00480000 | 2024-04-15 12:41PM EDT | 480.00 | 43.80 | 72.90 | 79.30 | 0.00 | - | 2 | 0 | 56.69% |
| ULTA240510P00485000 | 2024-04-16 2:51PM EDT | 485.00 | 58.50 | 78.00 | 83.00 | 0.00 | - | 185 | 0 | 78.89% |
| ULTA240510P00490000 | 2024-04-03 10:49AM EDT | 490.00 | 43.24 | 82.30 | 88.80 | 0.00 | - | 1 | 0 | 88.11% |
| ULTA240510P00500000 | 2024-04-04 10:11AM EDT | 500.00 | 45.43 | 92.40 | 98.60 | 0.00 | - | 1 | 0 | 51.76% |
| ULTA240510P00505000 | 2024-04-02 11:34AM EDT | 505.00 | 7.85 | 98.20 | 103.30 | 0.00 | - | - | 0 | 62.65% |
| ULTA240510P00510000 | 2024-04-04 3:07PM EDT | 510.00 | 53.44 | 103.20 | 108.80 | 0.00 | - | 10 | 0 | 70.46% |
| ULTA240510P00515000 | 2024-04-04 3:07PM EDT | 515.00 | 58.29 | 108.00 | 113.40 | 0.00 | - | 5 | 0 | 65.82% |
| ULTA240510P00520000 | 2024-04-01 11:02AM EDT | 520.00 | 10.29 | 112.50 | 118.40 | 0.00 | - | - | 0 | 56.64% |
© 2024 Yahoo. All rights reserved.