Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA231208C00250000 | 2023-11-21 9:59AM EST | 250.00 | 152.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA231208C00260000 | 2023-11-21 11:08AM EST | 260.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA231208C00270000 | 2023-11-21 11:11AM EST | 270.00 | 134.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA231208C00300000 | 2023-11-28 2:53PM EST | 300.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA231208C00305000 | 2023-12-01 10:03AM EST | 305.00 | 172.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA231208C00340000 | 2023-12-04 9:33AM EST | 340.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA231208C00350000 | 2023-12-04 11:40AM EST | 350.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA231208C00360000 | 2023-12-01 10:33AM EST | 360.00 | 111.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA231208C00365000 | 2023-11-30 10:29AM EST | 365.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA231208C00370000 | 2023-11-30 3:47PM EST | 370.00 | 56.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA231208C00375000 | 2023-12-04 1:52PM EST | 375.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ULTA231208C00380000 | 2023-12-01 1:27PM EST | 380.00 | 91.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA231208C00385000 | 2023-12-01 9:34AM EST | 385.00 | 83.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA231208C00390000 | 2023-12-01 12:54PM EST | 390.00 | 84.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ULTA231208C00392500 | 2023-12-01 10:49AM EST | 392.50 | 79.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA231208C00395000 | 2023-11-30 10:30AM EST | 395.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA231208C00397500 | 2023-11-30 10:30AM EST | 397.50 | 29.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA231208C00400000 | 2023-12-04 10:34AM EST | 400.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA231208C00402500 | 2023-11-30 10:30AM EST | 402.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA231208C00405000 | 2023-12-04 2:29PM EST | 405.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA231208C00407500 | 2023-11-30 10:29AM EST | 407.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA231208C00410000 | 2023-12-04 10:31AM EST | 410.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ULTA231208C00412500 | 2023-12-01 3:56PM EST | 412.50 | 59.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ULTA231208C00415000 | 2023-12-04 3:20PM EST | 415.00 | 69.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ULTA231208C00417500 | 2023-12-04 10:02AM EST | 417.50 | 62.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ULTA231208C00420000 | 2023-12-01 3:24PM EST | 420.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| ULTA231208C00422500 | 2023-12-01 3:51PM EST | 422.50 | 50.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ULTA231208C00425000 | 2023-12-04 2:51PM EST | 425.00 | 59.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ULTA231208C00427500 | 2023-12-01 3:59PM EST | 427.50 | 45.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ULTA231208C00430000 | 2023-12-04 10:38AM EST | 430.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ULTA231208C00432500 | 2023-12-01 11:19AM EST | 432.50 | 40.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA231208C00435000 | 2023-12-01 2:36PM EST | 435.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ULTA231208C00440000 | 2023-12-04 3:47PM EST | 440.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ULTA231208C00445000 | 2023-12-04 12:33PM EST | 445.00 | 35.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ULTA231208C00450000 | 2023-12-04 3:53PM EST | 450.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ULTA231208C00455000 | 2023-12-04 3:41PM EST | 455.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ULTA231208C00460000 | 2023-12-04 3:54PM EST | 460.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ULTA231208C00465000 | 2023-12-04 3:49PM EST | 465.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ULTA231208C00470000 | 2023-12-04 3:59PM EST | 470.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| ULTA231208C00475000 | 2023-12-04 3:59PM EST | 475.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| ULTA231208C00480000 | 2023-12-04 3:59PM EST | 480.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 0.00% |
| ULTA231208C00485000 | 2023-12-04 3:59PM EST | 485.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,144 | 0 | 0.00% |
| ULTA231208C00490000 | 2023-12-04 3:59PM EST | 490.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1,279 | 0 | 1.56% |
| ULTA231208C00495000 | 2023-12-04 3:59PM EST | 495.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,326 | 0 | 3.13% |
| ULTA231208C00500000 | 2023-12-04 3:59PM EST | 500.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2,272 | 0 | 6.25% |
| ULTA231208C00505000 | 2023-12-04 3:59PM EST | 505.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| ULTA231208C00510000 | 2023-12-04 3:59PM EST | 510.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| ULTA231208C00515000 | 2023-12-04 3:59PM EST | 515.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| ULTA231208C00520000 | 2023-12-04 3:59PM EST | 520.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 12.50% |
| ULTA231208C00525000 | 2023-12-04 3:49PM EST | 525.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 12.50% |
| ULTA231208C00530000 | 2023-12-04 9:30AM EST | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA231208C00535000 | 2023-12-04 3:54PM EST | 535.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| ULTA231208C00540000 | 2023-12-04 3:49PM EST | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ULTA231208C00550000 | 2023-12-04 9:36AM EST | 550.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ULTA231208C00560000 | 2023-12-04 2:17PM EST | 560.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ULTA231208C00570000 | 2023-12-01 9:31AM EST | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ULTA231208C00590000 | 2023-12-01 9:30AM EST | 590.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA231208P00250000 | 2023-11-01 12:38PM EST | 250.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 364.70% |
| ULTA231208P00260000 | 2023-11-02 12:16PM EST | 260.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 3 | 344.29% |
| ULTA231208P00270000 | 2023-11-03 9:59AM EST | 270.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 327.64% |
| ULTA231208P00280000 | 2023-11-29 1:18PM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA231208P00290000 | 2023-11-27 10:59AM EST | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ULTA231208P00300000 | 2023-11-30 3:00PM EST | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA231208P00305000 | 2023-11-24 9:58AM EST | 305.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ULTA231208P00310000 | 2023-12-01 12:51PM EST | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ULTA231208P00315000 | 2023-11-30 11:46AM EST | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA231208P00320000 | 2023-11-29 3:15PM EST | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ULTA231208P00325000 | 2023-11-20 1:44PM EST | 325.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA231208P00330000 | 2023-11-29 12:38PM EST | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ULTA231208P00335000 | 2023-11-24 12:05PM EST | 335.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ULTA231208P00340000 | 2023-12-01 1:37PM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ULTA231208P00345000 | 2023-12-01 1:30PM EST | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ULTA231208P00350000 | 2023-12-01 3:24PM EST | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ULTA231208P00355000 | 2023-12-04 1:47PM EST | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA231208P00360000 | 2023-12-04 1:47PM EST | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA231208P00365000 | 2023-12-04 9:54AM EST | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA231208P00370000 | 2023-12-04 3:09PM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ULTA231208P00375000 | 2023-12-04 12:26PM EST | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ULTA231208P00380000 | 2023-12-04 12:12PM EST | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ULTA231208P00385000 | 2023-12-04 1:45PM EST | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ULTA231208P00390000 | 2023-12-04 1:45PM EST | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ULTA231208P00392500 | 2023-12-04 11:41AM EST | 392.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA231208P00395000 | 2023-12-04 10:39AM EST | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ULTA231208P00397500 | 2023-12-04 12:38PM EST | 397.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ULTA231208P00400000 | 2023-12-04 1:46PM EST | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ULTA231208P00402500 | 2023-12-01 3:20PM EST | 402.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| ULTA231208P00405000 | 2023-12-04 1:46PM EST | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ULTA231208P00407500 | 2023-12-01 12:26PM EST | 407.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ULTA231208P00410000 | 2023-12-01 3:22PM EST | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ULTA231208P00412500 | 2023-12-01 3:21PM EST | 412.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ULTA231208P00415000 | 2023-12-01 2:58PM EST | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ULTA231208P00417500 | 2023-12-01 11:19AM EST | 417.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ULTA231208P00420000 | 2023-12-04 2:39PM EST | 420.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ULTA231208P00422500 | 2023-12-01 3:06PM EST | 422.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ULTA231208P00425000 | 2023-12-01 10:44AM EST | 425.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| ULTA231208P00427500 | 2023-12-01 10:21AM EST | 427.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ULTA231208P00430000 | 2023-12-04 1:18PM EST | 430.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ULTA231208P00432500 | 2023-12-01 3:27PM EST | 432.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ULTA231208P00435000 | 2023-12-04 3:06PM EST | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ULTA231208P00440000 | 2023-12-04 12:09PM EST | 440.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| ULTA231208P00445000 | 2023-12-04 3:59PM EST | 445.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| ULTA231208P00450000 | 2023-12-04 1:52PM EST | 450.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 12.50% |
| ULTA231208P00455000 | 2023-12-04 3:59PM EST | 455.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 12.50% |
| ULTA231208P00460000 | 2023-12-04 3:58PM EST | 460.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 12.50% |
| ULTA231208P00465000 | 2023-12-04 3:58PM EST | 465.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,414 | 0 | 12.50% |
| ULTA231208P00470000 | 2023-12-04 3:57PM EST | 470.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 6.25% |
| ULTA231208P00475000 | 2023-12-04 3:57PM EST | 475.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 6.25% |
| ULTA231208P00480000 | 2023-12-04 3:58PM EST | 480.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| ULTA231208P00485000 | 2023-12-04 3:57PM EST | 485.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
| ULTA231208P00490000 | 2023-12-04 3:57PM EST | 490.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ULTA231208P00495000 | 2023-12-04 3:43PM EST | 495.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ULTA231208P00500000 | 2023-12-04 11:01AM EST | 500.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ULTA231208P00510000 | 2023-12-04 10:38AM EST | 510.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ULTA231208P00560000 | 2023-12-01 10:53AM EST | 560.00 | 89.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA231208P00570000 | 2023-12-01 10:53AM EST | 570.00 | 99.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA231208P00580000 | 2023-12-01 1:36PM EST | 580.00 | 108.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA231208P00590000 | 2023-12-01 12:05PM EST | 590.00 | 114.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.