Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA230203C00385000 | 2023-01-19 1:57PM EST | 385.00 | 106.57 | 117.90 | 125.10 | 0.00 | - | - | 1 | 106.74% |
| ULTA230203C00420000 | 2023-01-19 12:01PM EST | 420.00 | 69.25 | 83.60 | 90.10 | 0.00 | - | - | 19 | 82.89% |
| ULTA230203C00435000 | 2023-01-19 9:31AM EST | 435.00 | 64.40 | 68.20 | 75.30 | 0.00 | - | - | 1 | 68.68% |
| ULTA230203C00440000 | 2023-01-27 2:40PM EST | 440.00 | 68.76 | 64.10 | 70.30 | +24.16 | +54.17% | 1 | 1 | 69.78% |
| ULTA230203C00450000 | 2023-01-10 2:21PM EST | 450.00 | 43.00 | 54.70 | 59.90 | 0.00 | - | 11 | 6 | 61.87% |
| ULTA230203C00455000 | 2023-01-27 2:30PM EST | 455.00 | 54.85 | 50.10 | 54.70 | +16.67 | +43.66% | 2 | 3 | 58.26% |
| ULTA230203C00460000 | 2023-01-27 1:59PM EST | 460.00 | 49.18 | 44.90 | 49.90 | +16.43 | +50.17% | 5 | 8 | 53.71% |
| ULTA230203C00465000 | 2023-01-06 11:16AM EST | 465.00 | 30.85 | 39.90 | 44.90 | 0.00 | - | 1 | 2 | 65.55% |
| ULTA230203C00467500 | 2023-01-24 2:02PM EST | 467.50 | 35.37 | 37.60 | 42.90 | 0.00 | - | 1 | 15 | 65.58% |
| ULTA230203C00470000 | 2023-01-24 2:02PM EST | 470.00 | 33.02 | 35.40 | 39.90 | 0.00 | - | 1 | 26 | 60.08% |
| ULTA230203C00475000 | 2023-01-27 12:29PM EST | 475.00 | 34.02 | 30.80 | 35.70 | +12.49 | +58.01% | 1 | 5 | 58.61% |
| ULTA230203C00477500 | 2023-01-19 3:09PM EST | 477.50 | 18.50 | 28.10 | 31.70 | 0.00 | - | - | 1 | 48.10% |
| ULTA230203C00480000 | 2023-01-27 10:12AM EST | 480.00 | 31.00 | 26.10 | 30.60 | +13.50 | +77.14% | 5 | 16 | 52.29% |
| ULTA230203C00482500 | 2023-01-24 1:04PM EST | 482.50 | 20.60 | 23.80 | 27.40 | 0.00 | - | 1 | 12 | 46.02% |
| ULTA230203C00485000 | 2023-01-27 2:52PM EST | 485.00 | 25.11 | 21.60 | 24.00 | +7.01 | +38.73% | 4 | 19 | 38.79% |
| ULTA230203C00487500 | 2023-01-26 10:08AM EST | 487.50 | 18.37 | 19.60 | 21.50 | 0.00 | - | 10 | 12 | 35.96% |
| ULTA230203C00490000 | 2023-01-27 1:15PM EST | 490.00 | 20.95 | 17.40 | 19.00 | -0.08 | -0.38% | 1 | 46 | 33.08% |
| ULTA230203C00492500 | 2023-01-26 12:38PM EST | 492.50 | 17.51 | 15.50 | 16.80 | 0.00 | - | 10 | 27 | 31.45% |
| ULTA230203C00495000 | 2023-01-27 12:16PM EST | 495.00 | 16.45 | 13.60 | 14.90 | +0.25 | +1.54% | 15 | 147 | 30.84% |
| ULTA230203C00500000 | 2023-01-27 2:40PM EST | 500.00 | 12.23 | 10.10 | 11.00 | +0.03 | +0.25% | 13 | 75 | 28.22% |
| ULTA230203C00505000 | 2023-01-27 3:58PM EST | 505.00 | 7.30 | 7.10 | 7.70 | -2.13 | -22.59% | 30 | 52 | 26.36% |
| ULTA230203C00510000 | 2023-01-27 3:55PM EST | 510.00 | 4.95 | 4.60 | 5.20 | -1.81 | -26.78% | 52 | 125 | 25.51% |
| ULTA230203C00515000 | 2023-01-27 3:54PM EST | 515.00 | 3.10 | 2.90 | 3.30 | -1.65 | -34.74% | 31 | 104 | 24.82% |
| ULTA230203C00520000 | 2023-01-27 3:55PM EST | 520.00 | 1.79 | 1.70 | 2.10 | -1.33 | -42.63% | 62 | 133 | 24.96% |
| ULTA230203C00525000 | 2023-01-27 3:51PM EST | 525.00 | 1.05 | 0.95 | 1.25 | -0.68 | -39.31% | 21 | 60 | 24.90% |
| ULTA230203C00530000 | 2023-01-27 3:54PM EST | 530.00 | 0.57 | 0.50 | 0.70 | -0.48 | -45.71% | 27 | 79 | 24.81% |
| ULTA230203C00535000 | 2023-01-27 1:25PM EST | 535.00 | 0.47 | 0.25 | 0.45 | -0.02 | -4.08% | 16 | 134 | 25.73% |
| ULTA230203C00540000 | 2023-01-27 3:58PM EST | 540.00 | 0.25 | 0.10 | 0.25 | -0.20 | -44.44% | 39 | 150 | 25.95% |
| ULTA230203C00545000 | 2023-01-27 10:58AM EST | 545.00 | 0.23 | 0.00 | 0.15 | +0.08 | +53.33% | 2 | 139 | 26.61% |
| ULTA230203C00550000 | 2023-01-25 1:57PM EST | 550.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 113 | 30.62% |
| ULTA230203C00555000 | 2023-01-09 10:03AM EST | 555.00 | 0.66 | 0.00 | 0.85 | 0.00 | - | 2 | 58 | 43.58% |
| ULTA230203C00570000 | 2023-01-23 10:56AM EST | 570.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 11 | 14 | 52.37% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA230203P00300000 | 2022-12-27 2:01PM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 125.00% |
| ULTA230203P00320000 | 2023-01-03 3:42PM EST | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 110.94% |
| ULTA230203P00355000 | 2023-01-04 1:27PM EST | 355.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 87.50% |
| ULTA230203P00360000 | 2023-01-10 12:33PM EST | 360.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 83.98% |
| ULTA230203P00375000 | 2023-01-27 3:03PM EST | 375.00 | 0.52 | 0.00 | 0.70 | +0.17 | +48.57% | 1 | 1 | 100.78% |
| ULTA230203P00380000 | 2023-01-06 1:31PM EST | 380.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.85% |
| ULTA230203P00385000 | 2023-01-11 9:42AM EST | 385.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 93.95% |
| ULTA230203P00390000 | 2023-01-23 3:55PM EST | 390.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 90.04% |
| ULTA230203P00395000 | 2023-01-18 11:25AM EST | 395.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 30 | 32 | 86.18% |
| ULTA230203P00400000 | 2023-01-23 12:56PM EST | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 82.37% |
| ULTA230203P00405000 | 2023-01-24 10:55AM EST | 405.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 22 | 78.61% |
| ULTA230203P00410000 | 2023-01-20 12:51PM EST | 410.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 74.80% |
| ULTA230203P00415000 | 2023-01-23 1:48PM EST | 415.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 71.09% |
| ULTA230203P00420000 | 2023-01-26 9:47AM EST | 420.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 15 | 68.07% |
| ULTA230203P00425000 | 2023-01-26 12:00PM EST | 425.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 64.36% |
| ULTA230203P00430000 | 2023-01-18 10:06AM EST | 430.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 60.64% |
| ULTA230203P00435000 | 2023-01-25 3:50PM EST | 435.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 131 | 56.98% |
| ULTA230203P00440000 | 2023-01-25 1:57PM EST | 440.00 | 0.33 | 0.00 | 0.85 | 0.00 | - | 8 | 10 | 53.86% |
| ULTA230203P00445000 | 2023-01-27 11:03AM EST | 445.00 | 0.05 | 0.05 | 0.40 | -0.10 | -66.67% | 10 | 167 | 49.63% |
| ULTA230203P00450000 | 2023-01-27 10:15AM EST | 450.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 668 | 46.97% |
| ULTA230203P00455000 | 2023-01-25 2:55PM EST | 455.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 2 | 126 | 41.33% |
| ULTA230203P00460000 | 2023-01-27 3:23PM EST | 460.00 | 0.12 | 0.05 | 0.40 | -0.31 | -72.09% | 29 | 63 | 38.67% |
| ULTA230203P00462500 | 2023-01-27 2:09PM EST | 462.50 | 0.10 | 0.10 | 0.40 | -0.90 | -90.00% | 1 | 52 | 36.84% |
| ULTA230203P00465000 | 2023-01-27 2:40PM EST | 465.00 | 0.25 | 0.05 | 0.75 | -0.12 | -32.43% | 11 | 44 | 39.84% |
| ULTA230203P00467500 | 2023-01-26 2:24PM EST | 467.50 | 0.41 | 0.10 | 0.70 | 0.00 | - | 5 | 42 | 37.26% |
| ULTA230203P00470000 | 2023-01-27 3:38PM EST | 470.00 | 0.32 | 0.10 | 0.80 | -0.08 | -20.00% | 7 | 319 | 36.35% |
| ULTA230203P00472500 | 2023-01-26 1:07PM EST | 472.50 | 0.80 | 0.15 | 0.70 | 0.00 | - | 27 | 40 | 33.25% |
| ULTA230203P00475000 | 2023-01-27 3:07PM EST | 475.00 | 0.39 | 0.40 | 0.65 | -0.34 | -46.58% | 10 | 72 | 30.69% |
| ULTA230203P00477500 | 2023-01-27 3:57PM EST | 477.50 | 0.70 | 0.50 | 0.80 | -0.20 | -22.22% | 6 | 30 | 30.16% |
| ULTA230203P00480000 | 2023-01-27 3:54PM EST | 480.00 | 0.90 | 0.65 | 0.95 | -0.04 | -4.26% | 75 | 458 | 29.37% |
| ULTA230203P00482500 | 2023-01-27 3:45PM EST | 482.50 | 0.90 | 0.85 | 1.20 | -0.15 | -14.29% | 13 | 34 | 29.09% |
| ULTA230203P00485000 | 2023-01-27 3:58PM EST | 485.00 | 1.24 | 1.10 | 1.25 | -0.24 | -16.22% | 30 | 32 | 27.14% |
| ULTA230203P00487500 | 2023-01-27 3:55PM EST | 487.50 | 1.44 | 1.40 | 1.70 | -0.12 | -7.69% | 15 | 56 | 27.53% |
| ULTA230203P00490000 | 2023-01-27 3:51PM EST | 490.00 | 1.70 | 1.65 | 2.15 | -0.20 | -10.53% | 39 | 337 | 27.38% |
| ULTA230203P00492500 | 2023-01-27 3:21PM EST | 492.50 | 1.90 | 2.05 | 2.55 | -0.75 | -28.30% | 9 | 70 | 26.58% |
| ULTA230203P00495000 | 2023-01-27 3:59PM EST | 495.00 | 2.85 | 2.85 | 3.20 | -0.25 | -8.06% | 194 | 506 | 26.53% |
| ULTA230203P00500000 | 2023-01-27 3:57PM EST | 500.00 | 4.30 | 4.00 | 4.60 | +0.35 | +8.86% | 51 | 83 | 25.48% |
| ULTA230203P00505000 | 2023-01-27 3:57PM EST | 505.00 | 6.33 | 5.90 | 6.50 | -0.07 | -1.09% | 52 | 41 | 24.46% |
| ULTA230203P00510000 | 2023-01-27 2:08PM EST | 510.00 | 7.29 | 8.40 | 9.00 | -1.23 | -14.44% | 14 | 49 | 23.57% |
| ULTA230203P00515000 | 2023-01-27 12:31PM EST | 515.00 | 11.43 | 11.60 | 12.20 | -5.82 | -33.74% | 2 | 5 | 23.05% |
| ULTA230203P00520000 | 2023-01-27 9:34AM EST | 520.00 | 15.49 | 14.70 | 16.30 | -6.61 | -29.91% | 10 | 142 | 24.33% |
| ULTA230203P00525000 | 2023-01-26 3:27PM EST | 525.00 | 17.60 | 17.60 | 20.60 | 0.00 | - | 22 | 162 | 25.04% |
| ULTA230203P00530000 | 2023-01-27 3:48PM EST | 530.00 | 23.60 | 21.70 | 25.40 | -4.93 | -17.28% | 34 | 6 | 27.80% |
| ULTA230203P00545000 | 2023-01-18 9:32AM EST | 545.00 | 48.00 | 35.20 | 41.10 | 0.00 | - | 1 | 0 | 44.59% |
© 2023 Yahoo. All rights reserved.
