Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240524C00380000 | 2024-04-18 11:32AM EDT | 380.00 | 46.60 | 28.10 | 31.20 | 0.00 | - | - | 1 | 38.50% |
| ULTA240524C00400000 | 2024-04-26 9:34AM EDT | 400.00 | 13.50 | 14.40 | 15.10 | 0.00 | - | 2 | 3 | 29.83% |
| ULTA240524C00405000 | 2024-04-30 3:22PM EDT | 405.00 | 11.00 | 11.50 | 12.20 | -1.10 | -9.09% | 3 | 8 | 29.05% |
| ULTA240524C00410000 | 2024-04-30 2:29PM EDT | 410.00 | 8.10 | 9.10 | 9.80 | -1.40 | -14.74% | 5 | 9 | 28.70% |
| ULTA240524C00415000 | 2024-04-30 3:13PM EDT | 415.00 | 6.90 | 7.00 | 7.70 | -0.40 | -5.48% | 11 | 5 | 28.30% |
| ULTA240524C00420000 | 2024-04-30 2:30PM EDT | 420.00 | 4.48 | 5.30 | 5.80 | -1.32 | -22.76% | 2 | 28 | 27.58% |
| ULTA240524C00425000 | 2024-04-29 3:40PM EDT | 425.00 | 4.00 | 4.00 | 4.40 | -0.50 | -11.11% | 2 | 36 | 27.36% |
| ULTA240524C00430000 | 2024-04-30 2:30PM EDT | 430.00 | 2.40 | 2.90 | 3.30 | -1.60 | -40.00% | 1 | 20 | 27.25% |
| ULTA240524C00435000 | 2024-04-30 11:46AM EDT | 435.00 | 2.20 | 2.05 | 2.40 | -0.90 | -29.03% | 7 | 16 | 27.03% |
| ULTA240524C00440000 | 2024-04-30 12:48PM EDT | 440.00 | 1.42 | 1.40 | 1.70 | -0.67 | -32.06% | 5 | 17 | 26.78% |
| ULTA240524C00445000 | 2024-04-30 12:36PM EDT | 445.00 | 1.00 | 1.00 | 1.25 | -0.09 | -8.26% | 2 | 16 | 26.96% |
| ULTA240524C00450000 | 2024-04-30 3:22PM EDT | 450.00 | 0.70 | 0.70 | 0.95 | -0.45 | -39.13% | 6 | 45 | 27.41% |
| ULTA240524C00455000 | 2024-04-30 12:48PM EDT | 455.00 | 0.57 | 0.50 | 0.75 | -0.03 | -5.00% | 1 | 16 | 28.08% |
| ULTA240524C00460000 | 2024-04-29 9:44AM EDT | 460.00 | 0.89 | 0.15 | 1.40 | 0.00 | - | 1 | 5 | 34.61% |
| ULTA240524C00465000 | 2024-04-22 3:20PM EDT | 465.00 | 1.20 | 0.10 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| ULTA240524C00470000 | 2024-04-29 12:24PM EDT | 470.00 | 0.80 | 0.05 | 1.45 | 0.00 | - | 3 | 16 | 39.19% |
| ULTA240524C00475000 | 2024-04-29 12:24PM EDT | 475.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 41.58% |
| ULTA240524C00480000 | 2024-04-26 12:03PM EDT | 480.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 43.62% |
| ULTA240524C00485000 | 2024-04-26 10:24AM EDT | 485.00 | 0.78 | 0.00 | 1.25 | 0.00 | - | 2 | 31 | 43.82% |
| ULTA240524C00490000 | 2024-04-23 3:16PM EDT | 490.00 | 0.28 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 44.10% |
| ULTA240524C00495000 | 2024-04-26 1:20PM EDT | 495.00 | 0.46 | 0.00 | 1.45 | 0.00 | - | 3 | 35 | 49.10% |
| ULTA240524C00500000 | 2024-04-26 1:22PM EDT | 500.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 44.79% |
| ULTA240524C00505000 | 2024-04-09 11:45AM EDT | 505.00 | 2.48 | 0.00 | 4.30 | 0.00 | - | - | 1 | 57.59% |
| ULTA240524C00510000 | 2024-04-16 10:24AM EDT | 510.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 58.19% |
| ULTA240524C00525000 | 2024-04-09 12:48PM EDT | 525.00 | 0.84 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 64.99% |
| ULTA240524C00535000 | 2024-04-09 10:07AM EDT | 535.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | 20 | 40 | 49.76% |
| ULTA240524C00550000 | 2024-04-25 11:41AM EDT | 550.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 1 | 73.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240524P00355000 | 2024-04-30 2:30PM EDT | 355.00 | 0.80 | 0.55 | 1.40 | -0.07 | -8.05% | 60 | 3 | 36.50% |
| ULTA240524P00360000 | 2024-04-30 2:30PM EDT | 360.00 | 1.00 | 0.85 | 1.10 | +0.17 | +20.48% | 62 | 34 | 31.54% |
| ULTA240524P00365000 | 2024-04-30 2:29PM EDT | 365.00 | 1.28 | 1.15 | 1.35 | +0.09 | +7.56% | 2 | 32 | 30.19% |
| ULTA240524P00370000 | 2024-04-30 12:31PM EDT | 370.00 | 1.60 | 1.50 | 4.00 | +0.20 | +14.29% | 3 | 5 | 38.64% |
| ULTA240524P00375000 | 2024-04-30 9:35AM EDT | 375.00 | 2.07 | 2.05 | 2.80 | +0.25 | +13.74% | 1 | 38 | 30.51% |
| ULTA240524P00380000 | 2024-04-30 2:26PM EDT | 380.00 | 3.00 | 2.75 | 3.00 | +0.60 | +25.00% | 6 | 63 | 27.72% |
| ULTA240524P00385000 | 2024-04-29 1:06PM EDT | 385.00 | 3.40 | 3.70 | 4.00 | -0.35 | -9.33% | 1 | 45 | 27.28% |
| ULTA240524P00390000 | 2024-04-30 2:29PM EDT | 390.00 | 5.10 | 4.80 | 5.20 | +0.20 | +4.08% | 9 | 26 | 26.70% |
| ULTA240524P00395000 | 2024-04-30 3:58PM EDT | 395.00 | 6.30 | 6.30 | 6.70 | +0.40 | +6.78% | 3 | 21 | 26.17% |
| ULTA240524P00400000 | 2024-04-29 12:03PM EDT | 400.00 | 7.80 | 8.00 | 8.60 | 0.00 | - | 1 | 9 | 25.83% |
| ULTA240524P00405000 | 2024-04-29 3:24PM EDT | 405.00 | 10.10 | 10.20 | 10.90 | 0.00 | - | 2 | 7 | 25.60% |
| ULTA240524P00410000 | 2024-04-30 2:30PM EDT | 410.00 | 15.28 | 12.60 | 16.30 | +2.41 | +18.73% | 3 | 12 | 31.90% |
| ULTA240524P00415000 | 2024-04-30 11:28AM EDT | 415.00 | 15.60 | 15.30 | 16.40 | -0.95 | -5.74% | 1 | 28 | 24.66% |
| ULTA240524P00420000 | 2024-04-30 2:30PM EDT | 420.00 | 22.05 | 18.60 | 22.90 | +3.15 | +16.67% | 2 | 68 | 32.62% |
| ULTA240524P00425000 | 2024-04-30 9:47AM EDT | 425.00 | 21.77 | 22.10 | 25.60 | -0.73 | -3.24% | 1 | 44 | 30.33% |
| ULTA240524P00430000 | 2024-04-29 3:41PM EDT | 430.00 | 25.01 | 25.40 | 28.20 | 0.00 | - | 2 | 15 | 26.40% |
| ULTA240524P00435000 | 2024-04-25 11:12AM EDT | 435.00 | 30.00 | 29.30 | 33.40 | 0.00 | - | 1 | 8 | 30.09% |
| ULTA240524P00440000 | 2024-04-25 1:05PM EDT | 440.00 | 35.68 | 32.40 | 39.00 | 0.00 | - | 1 | 5 | 35.10% |
| ULTA240524P00445000 | 2024-04-25 1:05PM EDT | 445.00 | 40.31 | 36.80 | 43.80 | 0.00 | - | 1 | 14 | 37.24% |
| ULTA240524P00450000 | 2024-04-29 12:15PM EDT | 450.00 | 45.12 | 40.80 | 48.50 | 0.00 | - | 1 | 16 | 38.84% |
| ULTA240524P00455000 | 2024-04-12 11:42AM EDT | 455.00 | 18.30 | 45.80 | 53.80 | 0.00 | - | 1 | 6 | 42.63% |
| ULTA240524P00460000 | 2024-04-24 2:28PM EDT | 460.00 | 54.80 | 50.70 | 58.40 | 0.00 | - | 37 | 0 | 43.58% |
| ULTA240524P00465000 | 2024-04-16 10:25AM EDT | 465.00 | 42.20 | 55.80 | 63.80 | 0.00 | - | 8 | 0 | 47.71% |
| ULTA240524P00470000 | 2024-04-16 11:23AM EDT | 470.00 | 48.46 | 60.70 | 68.80 | 0.00 | - | 9 | 0 | 50.15% |
| ULTA240524P00495000 | 2024-04-08 3:32PM EDT | 495.00 | 42.00 | 85.80 | 93.50 | 0.00 | - | - | 0 | 60.07% |
| ULTA240524P00505000 | 2024-04-09 3:38PM EDT | 505.00 | 50.70 | 96.00 | 103.80 | 0.00 | - | - | 0 | 65.72% |
© 2024 Yahoo. All rights reserved.