New Zealand markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
385.95-1.93 (-0.50%)
At close: 04:00PM EDT
385.00 -0.95 (-0.25%)
Pre-market: 06:23AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA241220C002200002024-06-17 2:30PM EDT220.00176.000.000.000.00--10.00%
ULTA241220C002500002024-06-24 2:15PM EDT250.00150.000.000.000.00-110.00%
ULTA241220C002800002024-05-24 9:36AM EDT280.00115.19112.00118.700.00-3353.13%
ULTA241220C003000002024-06-06 9:33AM EDT300.00100.000.000.000.00-130.00%
ULTA241220C003100002024-06-25 10:21AM EDT310.0092.900.000.000.00-180.00%
ULTA241220C003250002024-06-21 9:46AM EDT325.0078.500.000.000.00-110.00%
ULTA241220C003300002024-05-28 2:26PM EDT330.0077.2073.9079.400.00-1146.80%
ULTA241220C003400002024-06-25 10:32AM EDT340.0069.400.000.000.00-130.00%
ULTA241220C003600002024-06-21 3:58PM EDT360.0053.210.000.000.00-2240.00%
ULTA241220C003650002024-06-03 2:15PM EDT365.0060.200.000.000.00-890.00%
ULTA241220C003700002024-06-03 11:22AM EDT370.0059.600.000.000.00-1100.00%
ULTA241220C003750002024-06-20 1:31PM EDT375.0041.000.000.000.00-1260.00%
ULTA241220C003800002024-06-21 11:37AM EDT380.0039.990.000.000.00-2200.00%
ULTA241220C003850002024-06-20 10:46AM EDT385.0038.400.000.000.00-1270.00%
ULTA241220C003900002024-06-27 1:08PM EDT390.0037.000.000.000.00-6360.39%
ULTA241220C003950002024-06-14 3:57PM EDT395.0038.300.000.000.00-1180.78%
ULTA241220C004000002024-06-27 2:41PM EDT400.0031.740.000.000.00-91591.56%
ULTA241220C004050002024-06-17 3:49PM EDT405.0032.770.000.000.00-2421.56%
ULTA241220C004100002024-06-27 3:45PM EDT410.0027.110.000.000.00-11151.56%
ULTA241220C004150002024-06-13 2:13PM EDT415.0033.160.000.000.00-1233.13%
ULTA241220C004200002024-06-26 3:43PM EDT420.0023.500.000.000.00-4423.13%
ULTA241220C004250002024-06-20 2:18PM EDT425.0019.580.000.000.00-153.13%
ULTA241220C004300002024-06-25 3:20PM EDT430.0021.300.000.000.00-3183.13%
ULTA241220C004350002024-06-10 2:05PM EDT435.0017.300.000.000.00-2263.13%
ULTA241220C004400002024-06-21 3:27PM EDT440.0016.000.000.000.00-2133.13%
ULTA241220C004450002024-06-04 10:40AM EDT445.0021.600.000.000.00-24193.13%
ULTA241220C004500002024-06-27 11:28AM EDT450.0013.400.000.000.00-51156.25%
ULTA241220C004550002024-06-05 12:12PM EDT455.0016.080.000.000.00-1146.25%
ULTA241220C004600002024-06-27 11:18AM EDT460.0011.520.000.000.00-2166.25%
ULTA241220C004650002024-06-07 1:09PM EDT465.0011.500.000.000.00-236.25%
ULTA241220C004700002024-06-03 1:02PM EDT470.0014.400.000.000.00-3196.25%
ULTA241220C004750002024-06-11 12:15PM EDT475.009.700.000.000.00-166.25%
ULTA241220C004800002024-06-17 10:00AM EDT480.0010.000.000.000.00-1186.25%
ULTA241220C004850002024-06-18 2:49PM EDT485.008.100.000.000.00-1156.25%
ULTA241220C004900002024-06-24 11:30AM EDT490.008.000.000.000.00-2106.25%
ULTA241220C004950002024-05-29 2:41PM EDT495.0010.200.000.000.00-54576.25%
ULTA241220C005000002024-06-27 10:17AM EDT500.005.800.000.000.00-11086.25%
ULTA241220C005050002024-06-03 3:35PM EDT505.007.680.000.000.00-2316.25%
ULTA241220C005100002024-06-13 1:29PM EDT510.007.500.000.000.00-1196.25%
ULTA241220C005150002024-05-29 2:41PM EDT515.007.600.000.000.00-45476.25%
ULTA241220C005200002024-06-26 11:23AM EDT520.004.300.000.000.00-7236.25%
ULTA241220C005250002024-05-17 12:30PM EDT525.008.734.204.800.00-2234.03%
ULTA241220C005400002024-06-21 3:36PM EDT540.002.500.000.000.00-2712.50%
ULTA241220C005600002024-06-18 11:14AM EDT560.002.290.000.000.00-12412.50%
ULTA241220C005800002024-06-18 11:12AM EDT580.001.680.000.000.00-211212.50%
ULTA241220C006000002024-06-18 9:30AM EDT600.001.350.000.000.00-11212.50%
ULTA241220C006200002024-06-18 11:14AM EDT620.001.080.000.000.00-1812.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA241220P002000002024-05-20 2:35PM EDT200.001.000.004.800.00--158.14%
ULTA241220P002200002024-06-17 2:53PM EDT220.000.700.000.000.00-1212.50%
ULTA241220P002400002024-06-24 1:25PM EDT240.000.870.000.000.00-2312.50%
ULTA241220P002500002024-06-20 9:50AM EDT250.001.850.000.000.00-11612.50%
ULTA241220P002600002024-06-11 10:41AM EDT260.002.530.000.000.00-17612.50%
ULTA241220P002700002024-06-11 2:11PM EDT270.003.250.000.000.00-2912.50%
ULTA241220P002800002024-06-24 3:28PM EDT280.003.000.000.000.00-116912.50%
ULTA241220P002900002024-06-24 3:06PM EDT290.003.950.000.000.00-15266.25%
ULTA241220P003000002024-06-20 11:06AM EDT300.006.260.000.000.00-25566.25%
ULTA241220P003100002024-06-24 10:43AM EDT310.006.500.000.000.00-21216.25%
ULTA241220P003200002024-06-24 1:06PM EDT320.007.700.000.000.00-92506.25%
ULTA241220P003250002024-06-24 1:50PM EDT325.009.050.000.000.00-1546.25%
ULTA241220P003300002024-06-27 3:47PM EDT330.009.900.000.000.00-1666.25%
ULTA241220P003350002024-06-25 3:52PM EDT335.0010.940.000.000.00-2103.13%
ULTA241220P003400002024-06-27 11:24AM EDT340.0012.520.000.000.00-10483.13%
ULTA241220P003450002024-06-18 10:31AM EDT345.0013.900.000.000.00-1173.13%
ULTA241220P003500002024-06-27 11:24AM EDT350.0015.220.000.000.00-10303.13%
ULTA241220P003550002024-06-25 10:53AM EDT355.0016.130.000.000.00-1273.13%
ULTA241220P003600002024-06-20 9:30AM EDT360.0020.300.000.000.00-2271.56%
ULTA241220P003650002024-06-20 10:38AM EDT365.0022.500.000.000.00-2281.56%
ULTA241220P003700002024-06-24 3:00PM EDT370.0020.110.000.000.00-361021.56%
ULTA241220P003750002024-06-14 12:45PM EDT375.0022.300.000.000.00-171400.78%
ULTA241220P003800002024-06-27 10:36AM EDT380.0026.000.000.000.00-1510.39%
ULTA241220P003850002024-06-21 3:19PM EDT385.0030.800.000.000.00-1900.10%
ULTA241220P003900002024-06-20 12:15PM EDT390.0035.410.000.000.00-10270.00%
ULTA241220P003950002024-06-14 12:27PM EDT395.0031.200.000.000.00-3750.00%
ULTA241220P004000002024-06-20 12:15PM EDT400.0040.930.000.000.00-10600.00%
ULTA241220P004050002024-06-20 3:00PM EDT405.0043.230.000.000.00-11190.00%
ULTA241220P004100002024-06-18 3:57PM EDT410.0044.030.000.000.00-9780.00%
ULTA241220P004150002024-06-03 12:09PM EDT415.0041.000.000.000.00-2200.00%
ULTA241220P004200002024-06-13 2:43PM EDT420.0042.530.000.000.00-1310.00%
ULTA241220P004250002024-05-20 10:42AM EDT425.0053.3049.5058.000.00-3631.32%
ULTA241220P004300002024-05-24 12:26PM EDT430.0063.4051.0059.600.00-42529.30%
ULTA241220P004350002024-06-20 3:00PM EDT435.0063.620.000.000.00-1280.00%
ULTA241220P004400002024-06-21 3:27PM EDT440.0064.600.000.000.00-3370.00%
ULTA241220P004450002024-06-20 2:55PM EDT445.0070.680.000.000.00-330.00%
ULTA241220P004500002024-06-18 2:03PM EDT450.0070.550.000.000.00-110.00%
ULTA241220P004550002024-05-24 2:33PM EDT455.0080.6573.5075.700.00-3325.00%
ULTA241220P004600002024-05-24 2:33PM EDT460.0084.5774.1083.400.00-3329.53%
ULTA241220P004750002024-05-06 10:22AM EDT475.0085.3588.0090.300.00-1618.63%
ULTA241220P004800002024-06-04 11:17AM EDT480.0087.600.000.000.00-220.00%
ULTA241220P004850002024-05-13 9:30AM EDT485.0087.610.000.000.00-110.00%
ULTA241220P004900002024-06-24 9:36AM EDT490.00106.300.000.000.00-50500.00%
ULTA241220P005000002024-06-21 12:40PM EDT500.00119.120.000.000.00-5000.00%
ULTA241220P005050002024-06-13 10:43AM EDT505.00108.800.000.000.00-100.00%