Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240628C00260000 | 2024-06-07 1:42PM EDT | 260.00 | 123.05 | 127.30 | 135.50 | 0.00 | - | 2 | 2 | 108.89% |
| ULTA240628C00340000 | 2024-05-17 11:25AM EDT | 340.00 | 62.20 | 47.70 | 55.80 | 0.00 | - | 5 | 3 | 78.24% |
| ULTA240628C00365000 | 2024-06-07 1:42PM EDT | 365.00 | 20.95 | 24.70 | 28.50 | 0.00 | - | 2 | 2 | 39.17% |
| ULTA240628C00370000 | 2024-06-13 10:48AM EDT | 370.00 | 27.20 | 21.90 | 23.70 | 0.00 | - | 1 | 7 | 35.05% |
| ULTA240628C00375000 | 2024-06-13 9:53AM EDT | 375.00 | 24.20 | 17.80 | 20.40 | 0.00 | - | 1 | 7 | 37.05% |
| ULTA240628C00380000 | 2024-06-13 10:38AM EDT | 380.00 | 19.36 | 13.90 | 15.00 | 0.00 | - | 4 | 30 | 29.36% |
| ULTA240628C00382500 | 2024-06-13 10:38AM EDT | 382.50 | 17.19 | 10.00 | 13.10 | 0.00 | - | 1 | 21 | 28.46% |
| ULTA240628C00385000 | 2024-06-14 3:36PM EDT | 385.00 | 9.80 | 9.00 | 11.30 | -5.00 | -33.78% | 3 | 32 | 27.59% |
| ULTA240628C00387500 | 2024-06-12 10:28AM EDT | 387.50 | 9.20 | 6.90 | 12.00 | 0.00 | - | - | 2 | 35.00% |
| ULTA240628C00390000 | 2024-06-14 10:38AM EDT | 390.00 | 10.02 | 6.30 | 8.20 | -0.63 | -5.92% | 19 | 49 | 26.48% |
| ULTA240628C00395000 | 2024-06-14 3:37PM EDT | 395.00 | 4.85 | 4.70 | 5.80 | -5.15 | -51.50% | 7 | 24 | 26.06% |
| ULTA240628C00397500 | 2024-06-14 2:40PM EDT | 397.50 | 4.10 | 2.50 | 5.20 | -3.30 | -44.59% | 6 | 8 | 27.31% |
| ULTA240628C00400000 | 2024-06-14 3:31PM EDT | 400.00 | 3.00 | 3.40 | 3.80 | -4.00 | -57.14% | 42 | 127 | 25.24% |
| ULTA240628C00402500 | 2024-06-14 2:05PM EDT | 402.50 | 2.60 | 1.60 | 3.20 | -1.55 | -37.35% | 5 | 2 | 25.67% |
| ULTA240628C00405000 | 2024-06-14 11:26AM EDT | 405.00 | 3.00 | 2.20 | 2.55 | -2.30 | -43.40% | 2 | 36 | 25.49% |
| ULTA240628C00407500 | 2024-06-14 3:41PM EDT | 407.50 | 1.70 | 0.95 | 2.60 | -2.30 | -57.50% | 6 | 9 | 28.11% |
| ULTA240628C00410000 | 2024-06-14 2:45PM EDT | 410.00 | 1.27 | 1.35 | 1.80 | -2.12 | -62.54% | 33 | 90 | 26.47% |
| ULTA240628C00415000 | 2024-06-14 3:25PM EDT | 415.00 | 0.85 | 0.85 | 1.45 | -1.50 | -63.83% | 29 | 36 | 28.57% |
| ULTA240628C00420000 | 2024-06-14 3:50PM EDT | 420.00 | 0.65 | 0.55 | 0.75 | -0.70 | -51.85% | 15 | 177 | 27.12% |
| ULTA240628C00425000 | 2024-06-14 3:41PM EDT | 425.00 | 0.35 | 0.20 | 1.30 | -0.80 | -69.57% | 13 | 44 | 34.95% |
| ULTA240628C00430000 | 2024-06-13 3:56PM EDT | 430.00 | 1.38 | 0.15 | 0.60 | 0.00 | - | 3 | 131 | 32.01% |
| ULTA240628C00435000 | 2024-06-14 11:43AM EDT | 435.00 | 0.45 | 0.10 | 1.50 | -0.35 | -43.75% | 2 | 54 | 43.31% |
| ULTA240628C00440000 | 2024-06-14 3:13PM EDT | 440.00 | 0.25 | 0.10 | 0.30 | -0.05 | -16.67% | 1 | 13 | 33.33% |
| ULTA240628C00445000 | 2024-06-11 3:32PM EDT | 445.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | 1 | 49 | 45.29% |
| ULTA240628C00450000 | 2024-06-14 12:53PM EDT | 450.00 | 1.84 | 0.10 | 1.00 | +1.62 | +736.36% | 5 | 50 | 48.24% |
| ULTA240628C00455000 | 2024-06-14 12:53PM EDT | 455.00 | 1.66 | 0.10 | 1.05 | +1.24 | +295.24% | 5 | 3 | 51.66% |
| ULTA240628C00460000 | 2024-05-31 9:56AM EDT | 460.00 | 1.21 | 0.05 | 2.75 | 0.00 | - | 6 | 7 | 58.06% |
| ULTA240628C00465000 | 2024-06-10 9:30AM EDT | 465.00 | 0.25 | 0.05 | 2.70 | 0.00 | - | 1 | 39 | 60.69% |
| ULTA240628C00470000 | 2024-05-30 2:26PM EDT | 470.00 | 2.50 | 0.05 | 1.50 | 0.00 | - | 6 | 7 | 56.49% |
| ULTA240628C00475000 | 2024-06-07 3:16PM EDT | 475.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 4 | 124 | 54.61% |
| ULTA240628C00480000 | 2024-05-30 2:26PM EDT | 480.00 | 1.95 | 0.00 | 3.90 | 0.00 | - | 30 | 27 | 74.56% |
| ULTA240628C00485000 | 2024-05-31 11:17AM EDT | 485.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 77.34% |
| ULTA240628C00490000 | 2024-05-30 3:47PM EDT | 490.00 | 1.65 | 0.00 | 3.90 | 0.00 | - | 3 | 4 | 80.08% |
| ULTA240628C00495000 | 2024-06-12 9:38AM EDT | 495.00 | 0.13 | 0.00 | 0.20 | -0.05 | -27.78% | 1 | 4 | 51.17% |
| ULTA240628C00500000 | 2024-06-12 11:21AM EDT | 500.00 | 0.08 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 85.39% |
| ULTA240628C00540000 | 2024-06-13 3:31PM EDT | 540.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 14 | 16 | 78.52% |
| ULTA240628C00550000 | 2024-06-11 2:25PM EDT | 550.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 92.14% |
| ULTA240628C00570000 | 2024-06-10 11:46AM EDT | 570.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 99.90% |
| ULTA240628C00580000 | 2024-06-11 11:19AM EDT | 580.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 71 | 88.96% |
| ULTA240628C00590000 | 2024-06-12 10:12AM EDT | 590.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 195 | 80.47% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240628P00260000 | 2024-05-30 9:54AM EDT | 260.00 | 0.27 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 138.97% |
| ULTA240628P00280000 | 2024-06-13 11:59AM EDT | 280.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 117.85% |
| ULTA240628P00290000 | 2024-05-22 12:53PM EDT | 290.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 107.72% |
| ULTA240628P00300000 | 2024-05-22 12:53PM EDT | 300.00 | 2.62 | 0.00 | 1.10 | 0.00 | - | - | 1 | 74.32% |
| ULTA240628P00310000 | 2024-06-07 11:42AM EDT | 310.00 | 0.73 | 0.00 | 2.05 | 0.00 | - | 5 | 22 | 74.66% |
| ULTA240628P00315000 | 2024-06-03 10:28AM EDT | 315.00 | 0.05 | 0.05 | 3.90 | 0.00 | - | 4 | 20 | 81.59% |
| ULTA240628P00320000 | 2024-06-12 2:19PM EDT | 320.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 46 | 62.16% |
| ULTA240628P00325000 | 2024-06-13 3:33PM EDT | 325.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 3 | 42 | 58.55% |
| ULTA240628P00330000 | 2024-06-05 3:26PM EDT | 330.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 5 | 22 | 54.54% |
| ULTA240628P00335000 | 2024-06-13 2:46PM EDT | 335.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 50.59% |
| ULTA240628P00340000 | 2024-06-14 9:47AM EDT | 340.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 2 | 20 | 46.95% |
| ULTA240628P00345000 | 2024-06-13 3:34PM EDT | 345.00 | 0.25 | 0.10 | 1.25 | 0.00 | - | 4 | 15 | 47.69% |
| ULTA240628P00350000 | 2024-06-11 11:34AM EDT | 350.00 | 0.58 | 0.10 | 4.00 | 0.00 | - | 2 | 57 | 61.94% |
| ULTA240628P00355000 | 2024-06-13 2:52PM EDT | 355.00 | 0.40 | 0.15 | 4.50 | 0.00 | - | 9 | 51 | 59.27% |
| ULTA240628P00360000 | 2024-06-14 12:54PM EDT | 360.00 | 0.44 | 0.35 | 1.10 | +0.04 | +10.00% | 20 | 64 | 33.66% |
| ULTA240628P00365000 | 2024-06-14 3:31PM EDT | 365.00 | 0.75 | 0.55 | 1.45 | +0.35 | +87.50% | 21 | 37 | 31.87% |
| ULTA240628P00367500 | 2024-06-14 3:48PM EDT | 367.50 | 0.86 | 0.70 | 1.10 | +0.36 | +72.00% | 9 | 31 | 27.25% |
| ULTA240628P00370000 | 2024-06-14 3:48PM EDT | 370.00 | 1.07 | 0.90 | 1.55 | +0.37 | +52.86% | 4 | 84 | 27.93% |
| ULTA240628P00375000 | 2024-06-14 2:53PM EDT | 375.00 | 1.94 | 1.55 | 2.45 | +0.84 | +76.36% | 16 | 56 | 27.72% |
| ULTA240628P00377500 | 2024-06-14 2:05PM EDT | 377.50 | 2.19 | 2.00 | 2.30 | +0.69 | +46.00% | 3 | 3 | 24.37% |
| ULTA240628P00380000 | 2024-06-14 2:45PM EDT | 380.00 | 3.20 | 2.15 | 2.90 | +1.50 | +88.24% | 9 | 53 | 24.21% |
| ULTA240628P00385000 | 2024-06-14 3:14PM EDT | 385.00 | 4.20 | 3.80 | 7.30 | +1.40 | +50.00% | 8 | 53 | 34.05% |
| ULTA240628P00387500 | 2024-06-14 3:18PM EDT | 387.50 | 5.10 | 4.70 | 5.30 | +1.70 | +50.00% | 7 | 3 | 23.32% |
| ULTA240628P00390000 | 2024-06-13 2:16PM EDT | 390.00 | 3.77 | 5.80 | 9.40 | 0.00 | - | 2 | 21 | 33.36% |
| ULTA240628P00392500 | 2024-06-14 2:47PM EDT | 392.50 | 8.50 | 6.90 | 7.70 | +2.97 | +53.71% | 15 | 7 | 23.16% |
| ULTA240628P00395000 | 2024-06-14 3:58PM EDT | 395.00 | 8.55 | 8.30 | 12.10 | +2.73 | +46.91% | 14 | 11 | 33.37% |
| ULTA240628P00400000 | 2024-06-14 10:47AM EDT | 400.00 | 9.53 | 10.10 | 14.00 | +1.38 | +16.93% | 1 | 17 | 29.05% |
| ULTA240628P00405000 | 2024-06-05 10:03AM EDT | 405.00 | 20.90 | 13.50 | 16.40 | 0.00 | - | 1 | 24 | 24.02% |
| ULTA240628P00410000 | 2024-06-13 2:04PM EDT | 410.00 | 14.70 | 19.40 | 23.70 | 0.00 | - | 1 | 1 | 38.81% |
| ULTA240628P00415000 | 2024-06-13 2:43PM EDT | 415.00 | 18.65 | 22.60 | 28.70 | 0.00 | - | 1 | 1 | 43.69% |
| ULTA240628P00420000 | 2024-06-13 3:00PM EDT | 420.00 | 22.70 | 28.40 | 33.40 | 0.00 | - | 1 | 2 | 46.97% |
| ULTA240628P00425000 | 2024-05-31 10:17AM EDT | 425.00 | 36.40 | 32.50 | 39.00 | 0.00 | - | 3 | 2 | 54.13% |
| ULTA240628P00455000 | 2024-05-23 12:02PM EDT | 455.00 | 77.27 | 60.20 | 68.30 | 0.00 | - | - | 0 | 73.97% |
© 2024 Yahoo. All rights reserved.