Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240614C00380000 | 2024-05-09 11:17AM EDT | 380.00 | 28.00 | 29.50 | 32.60 | 0.00 | - | 1 | 2 | 50.68% |
| ULTA240614C00385000 | 2024-05-09 10:23AM EDT | 385.00 | 24.50 | 26.40 | 28.00 | 0.00 | - | 1 | 1 | 46.73% |
| ULTA240614C00390000 | 2024-05-16 11:38AM EDT | 390.00 | 23.00 | 23.40 | 24.90 | -5.00 | -17.86% | 1 | 1 | 46.14% |
| ULTA240614C00400000 | 2024-05-16 2:35PM EDT | 400.00 | 21.36 | 18.20 | 19.90 | 0.00 | - | 1 | 8 | 46.41% |
| ULTA240614C00405000 | 2024-05-16 2:35PM EDT | 405.00 | 18.73 | 15.60 | 16.90 | 0.00 | - | 1 | 4 | 44.70% |
| ULTA240614C00410000 | 2024-05-17 2:39PM EDT | 410.00 | 13.90 | 13.60 | 14.50 | -1.26 | -8.31% | 2 | 3 | 43.90% |
| ULTA240614C00415000 | 2024-05-13 12:56PM EDT | 415.00 | 11.00 | 11.40 | 13.00 | -3.61 | -24.71% | 2 | 3 | 44.76% |
| ULTA240614C00420000 | 2024-05-13 1:43PM EDT | 420.00 | 12.80 | 9.30 | 10.80 | 0.00 | - | 5 | 9 | 43.49% |
| ULTA240614C00425000 | 2024-05-16 12:23PM EDT | 425.00 | 11.10 | 7.40 | 9.80 | 0.00 | - | 2 | 6 | 44.75% |
| ULTA240614C00430000 | 2024-05-16 3:27PM EDT | 430.00 | 8.20 | 6.40 | 8.90 | 0.00 | - | 4 | 13 | 45.93% |
| ULTA240614C00435000 | 2024-05-10 10:03AM EDT | 435.00 | 7.33 | 5.40 | 6.90 | 0.00 | - | - | 1 | 43.71% |
| ULTA240614C00440000 | 2024-05-17 10:09AM EDT | 440.00 | 4.80 | 4.20 | 7.70 | -1.00 | -17.24% | 2 | 32 | 49.10% |
| ULTA240614C00445000 | 2024-05-15 10:58AM EDT | 445.00 | 5.79 | 3.70 | 5.20 | 0.00 | - | 1 | 20 | 44.45% |
| ULTA240614C00450000 | 2024-05-15 10:14AM EDT | 450.00 | 4.49 | 2.15 | 7.60 | 0.00 | - | 1 | 7 | 54.75% |
| ULTA240614C00460000 | 2024-05-09 9:50AM EDT | 460.00 | 2.20 | 2.10 | 3.50 | 0.00 | - | 1 | 2 | 46.03% |
| ULTA240614C00465000 | 2024-05-15 2:11PM EDT | 465.00 | 2.75 | 1.85 | 4.50 | 0.00 | - | 2 | 7 | 52.34% |
| ULTA240614C00470000 | 2024-05-17 2:22PM EDT | 470.00 | 1.60 | 1.35 | 3.00 | -0.67 | -29.52% | 2 | 5 | 48.47% |
| ULTA240614C00475000 | 2024-05-10 3:55PM EDT | 475.00 | 1.40 | 0.60 | 1.70 | -1.32 | -48.53% | 1 | 5 | 43.84% |
| ULTA240614C00480000 | 2024-05-15 11:32AM EDT | 480.00 | 1.50 | 0.65 | 1.75 | 0.00 | - | 1 | 0 | 46.11% |
| ULTA240614C00495000 | 2024-05-15 12:45PM EDT | 495.00 | 0.85 | 0.20 | 1.50 | 0.00 | - | 1 | 2 | 50.09% |
| ULTA240614C00500000 | 2024-05-13 11:29AM EDT | 500.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 3 | 3 | 51.88% |
| ULTA240614C00545000 | 2024-05-10 9:30AM EDT | 545.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | - | 1 | 61.89% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240614P00290000 | 2024-05-07 12:28PM EDT | 290.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 79.61% |
| ULTA240614P00300000 | 2024-05-09 1:21PM EDT | 300.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 73.52% |
| ULTA240614P00310000 | 2024-05-17 10:50AM EDT | 310.00 | 0.73 | 0.25 | 1.50 | -0.27 | -27.00% | 5 | 20 | 53.93% |
| ULTA240614P00320000 | 2024-05-17 10:50AM EDT | 320.00 | 1.07 | 0.45 | 1.75 | -0.29 | -21.32% | 5 | 20 | 50.54% |
| ULTA240614P00330000 | 2024-05-13 9:45AM EDT | 330.00 | 1.20 | 1.45 | 2.05 | 0.00 | - | 1 | 1 | 51.77% |
| ULTA240614P00335000 | 2024-05-13 9:45AM EDT | 335.00 | 1.50 | 1.80 | 3.70 | 0.00 | - | 1 | 2 | 52.62% |
| ULTA240614P00340000 | 2024-05-17 11:37AM EDT | 340.00 | 2.45 | 2.10 | 3.60 | +0.30 | +13.95% | 1 | 5 | 53.47% |
| ULTA240614P00345000 | 2024-05-15 2:58PM EDT | 345.00 | 2.65 | 2.55 | 3.00 | 0.00 | - | 5 | 12 | 47.23% |
| ULTA240614P00350000 | 2024-05-15 3:16PM EDT | 350.00 | 3.60 | 3.10 | 4.00 | +0.53 | +17.26% | 1 | 18 | 48.20% |
| ULTA240614P00355000 | 2024-05-17 3:36PM EDT | 355.00 | 3.95 | 3.50 | 5.30 | +0.25 | +6.76% | 5 | 12 | 49.54% |
| ULTA240614P00360000 | 2024-05-17 12:18PM EDT | 360.00 | 5.09 | 4.50 | 5.20 | +0.49 | +10.65% | 1 | 25 | 45.41% |
| ULTA240614P00365000 | 2024-05-17 3:34PM EDT | 365.00 | 5.70 | 5.30 | 5.90 | +0.27 | +4.97% | 5 | 8 | 43.92% |
| ULTA240614P00370000 | 2024-05-17 3:34PM EDT | 370.00 | 6.70 | 6.50 | 7.00 | +0.38 | +6.01% | 1 | 11 | 43.31% |
| ULTA240614P00375000 | 2024-05-17 3:56PM EDT | 375.00 | 8.10 | 5.20 | 8.70 | +0.60 | +8.00% | 5 | 17 | 43.92% |
| ULTA240614P00380000 | 2024-05-17 3:48PM EDT | 380.00 | 9.80 | 9.20 | 12.90 | +1.50 | +18.07% | 7 | 4 | 50.33% |
| ULTA240614P00385000 | 2024-05-16 3:38PM EDT | 385.00 | 11.00 | 10.90 | 12.10 | 0.00 | - | 1 | 8 | 43.44% |
| ULTA240614P00390000 | 2024-05-16 11:56AM EDT | 390.00 | 11.70 | 11.10 | 15.40 | 0.00 | - | 1 | 6 | 46.29% |
| ULTA240614P00395000 | 2024-05-17 11:21AM EDT | 395.00 | 16.60 | 15.20 | 16.20 | +2.73 | +19.68% | 5 | 5 | 42.69% |
| ULTA240614P00400000 | 2024-05-17 2:12PM EDT | 400.00 | 18.50 | 17.50 | 18.20 | +2.51 | +15.70% | 1 | 3 | 41.47% |
| ULTA240614P00405000 | 2024-05-16 2:08PM EDT | 405.00 | 18.34 | 18.80 | 22.20 | +0.11 | +0.60% | 2 | 92 | 44.38% |
| ULTA240614P00410000 | 2024-05-17 3:58PM EDT | 410.00 | 23.00 | 22.40 | 25.10 | +1.90 | +9.00% | 2 | 15 | 44.28% |
| ULTA240614P00415000 | 2024-05-07 11:54AM EDT | 415.00 | 28.12 | 22.60 | 27.50 | 0.00 | - | - | 9 | 42.53% |
| ULTA240614P00420000 | 2024-05-07 11:54AM EDT | 420.00 | 31.16 | 27.50 | 30.70 | 0.00 | - | - | 9 | 42.17% |
© 2024 Yahoo. All rights reserved.