Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA241220C00280000 | 2024-05-24 9:36AM EDT | 280.00 | 115.19 | 119.00 | 124.40 | 0.00 | - | 3 | 3 | 53.83% |
| ULTA241220C00300000 | 2024-06-06 9:33AM EDT | 300.00 | 100.00 | 102.70 | 106.90 | 0.00 | - | 1 | 3 | 49.64% |
| ULTA241220C00310000 | 2024-06-10 2:00PM EDT | 310.00 | 86.50 | 93.80 | 99.00 | 0.00 | - | 1 | 9 | 48.47% |
| ULTA241220C00330000 | 2024-05-28 2:26PM EDT | 330.00 | 77.20 | 79.60 | 83.30 | 0.00 | - | 1 | 1 | 45.58% |
| ULTA241220C00340000 | 2024-06-05 12:12PM EDT | 340.00 | 72.53 | 72.10 | 73.90 | 0.00 | - | 1 | 2 | 42.17% |
| ULTA241220C00360000 | 2024-06-14 2:18PM EDT | 360.00 | 58.10 | 58.30 | 59.70 | +0.20 | +0.35% | 4 | 38 | 39.71% |
| ULTA241220C00365000 | 2024-06-03 2:15PM EDT | 365.00 | 60.20 | 55.10 | 56.60 | 0.00 | - | 8 | 9 | 39.37% |
| ULTA241220C00370000 | 2024-06-03 11:22AM EDT | 370.00 | 59.60 | 51.80 | 53.60 | 0.00 | - | 1 | 10 | 39.04% |
| ULTA241220C00375000 | 2024-06-03 12:16PM EDT | 375.00 | 55.65 | 48.70 | 50.30 | 0.00 | - | 8 | 25 | 38.35% |
| ULTA241220C00380000 | 2024-06-13 1:24PM EDT | 380.00 | 51.50 | 45.80 | 49.90 | 0.00 | - | 1 | 11 | 40.26% |
| ULTA241220C00385000 | 2024-06-11 10:47AM EDT | 385.00 | 40.40 | 43.10 | 44.50 | 0.00 | - | 1 | 25 | 37.49% |
| ULTA241220C00390000 | 2024-06-14 2:40PM EDT | 390.00 | 40.00 | 40.30 | 41.90 | -4.70 | -10.51% | 1 | 19 | 37.22% |
| ULTA241220C00395000 | 2024-06-14 3:57PM EDT | 395.00 | 38.30 | 35.00 | 39.10 | +3.10 | +8.81% | 1 | 17 | 36.68% |
| ULTA241220C00400000 | 2024-06-14 9:37AM EDT | 400.00 | 39.58 | 35.30 | 36.80 | -0.17 | -0.43% | 6 | 149 | 36.51% |
| ULTA241220C00405000 | 2024-06-13 12:29PM EDT | 405.00 | 37.00 | 33.00 | 34.20 | 0.00 | - | 2 | 41 | 36.00% |
| ULTA241220C00410000 | 2024-06-13 2:11PM EDT | 410.00 | 35.66 | 30.80 | 33.30 | 0.00 | - | 1 | 115 | 36.92% |
| ULTA241220C00415000 | 2024-06-13 2:13PM EDT | 415.00 | 33.16 | 28.60 | 32.60 | 0.00 | - | 1 | 23 | 37.94% |
| ULTA241220C00420000 | 2024-06-13 3:59PM EDT | 420.00 | 30.35 | 26.60 | 27.60 | 0.00 | - | 1 | 36 | 35.02% |
| ULTA241220C00425000 | 2024-06-14 9:46AM EDT | 425.00 | 27.20 | 24.60 | 25.60 | -0.80 | -2.86% | 1 | 4 | 34.71% |
| ULTA241220C00430000 | 2024-06-11 9:32AM EDT | 430.00 | 20.00 | 22.80 | 25.40 | 0.00 | - | 1 | 15 | 35.97% |
| ULTA241220C00435000 | 2024-06-10 2:05PM EDT | 435.00 | 17.30 | 20.30 | 25.00 | 0.00 | - | 2 | 26 | 36.99% |
| ULTA241220C00440000 | 2024-06-06 11:30AM EDT | 440.00 | 19.40 | 17.30 | 20.40 | 0.00 | - | 3 | 15 | 34.01% |
| ULTA241220C00445000 | 2024-06-04 10:40AM EDT | 445.00 | 21.60 | 17.40 | 19.70 | 0.00 | - | 24 | 19 | 34.61% |
| ULTA241220C00450000 | 2024-06-12 2:14PM EDT | 450.00 | 17.70 | 15.70 | 17.90 | 0.00 | - | 2 | 96 | 34.07% |
| ULTA241220C00455000 | 2024-06-05 12:12PM EDT | 455.00 | 16.08 | 12.80 | 18.80 | 0.00 | - | 1 | 14 | 36.15% |
| ULTA241220C00460000 | 2024-06-06 3:54PM EDT | 460.00 | 13.50 | 13.20 | 15.50 | 0.00 | - | 2 | 14 | 33.95% |
| ULTA241220C00465000 | 2024-06-07 1:09PM EDT | 465.00 | 11.50 | 11.60 | 14.00 | 0.00 | - | 2 | 3 | 33.46% |
| ULTA241220C00470000 | 2024-06-03 1:02PM EDT | 470.00 | 14.40 | 10.10 | 12.50 | 0.00 | - | 3 | 19 | 32.87% |
| ULTA241220C00475000 | 2024-06-11 12:15PM EDT | 475.00 | 9.70 | 9.90 | 11.90 | 0.00 | - | 1 | 6 | 33.21% |
| ULTA241220C00480000 | 2024-06-05 11:54AM EDT | 480.00 | 10.97 | 9.20 | 10.70 | 0.00 | - | 1 | 19 | 32.79% |
| ULTA241220C00485000 | 2024-06-05 2:54PM EDT | 485.00 | 9.35 | 6.40 | 9.60 | 0.00 | - | 1 | 14 | 32.39% |
| ULTA241220C00490000 | 2024-06-06 9:36AM EDT | 490.00 | 7.90 | 7.70 | 8.90 | 0.00 | - | 2 | 10 | 32.41% |
| ULTA241220C00495000 | 2024-05-29 2:41PM EDT | 495.00 | 10.20 | 7.40 | 8.00 | 0.00 | - | 54 | 57 | 32.09% |
| ULTA241220C00500000 | 2024-06-13 3:18PM EDT | 500.00 | 7.65 | 6.70 | 7.30 | -0.55 | -6.71% | 1 | 107 | 31.97% |
| ULTA241220C00505000 | 2024-06-03 3:35PM EDT | 505.00 | 7.68 | 6.10 | 6.70 | 0.00 | - | 2 | 31 | 31.92% |
| ULTA241220C00510000 | 2024-06-13 1:29PM EDT | 510.00 | 7.50 | 5.60 | 6.20 | 0.00 | - | 1 | 19 | 31.96% |
| ULTA241220C00515000 | 2024-05-29 2:41PM EDT | 515.00 | 7.60 | 4.90 | 6.00 | 0.00 | - | 45 | 47 | 32.42% |
| ULTA241220C00520000 | 2024-05-20 1:05PM EDT | 520.00 | 7.90 | 2.85 | 8.80 | 0.00 | - | 1 | 14 | 37.31% |
| ULTA241220C00525000 | 2024-05-17 12:30PM EDT | 525.00 | 8.73 | 4.20 | 4.80 | 0.00 | - | 2 | 2 | 31.88% |
| ULTA241220C00540000 | 2024-06-14 10:53AM EDT | 540.00 | 3.72 | 3.20 | 3.70 | -0.28 | -7.00% | 2 | 7 | 31.82% |
| ULTA241220C00560000 | 2024-05-31 3:56PM EDT | 560.00 | 3.20 | 2.30 | 2.70 | 0.00 | - | 12 | 23 | 32.02% |
| ULTA241220C00580000 | 2024-06-14 1:35PM EDT | 580.00 | 1.75 | 1.15 | 4.70 | -0.40 | -18.60% | 4 | 114 | 38.91% |
| ULTA241220C00600000 | 2024-05-31 10:26AM EDT | 600.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 41.48% |
| ULTA241220C00620000 | 2024-06-11 1:04PM EDT | 620.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 43.73% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA241220P00200000 | 2024-05-20 2:35PM EDT | 200.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 1 | 56.79% |
| ULTA241220P00220000 | 2024-05-17 10:21AM EDT | 220.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 52.43% |
| ULTA241220P00240000 | 2024-05-13 3:00PM EDT | 240.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 51.26% |
| ULTA241220P00250000 | 2024-06-11 10:41AM EDT | 250.00 | 1.79 | 0.10 | 5.90 | 0.00 | - | 1 | 16 | 50.57% |
| ULTA241220P00260000 | 2024-06-11 10:41AM EDT | 260.00 | 2.53 | 0.25 | 4.00 | 0.00 | - | 1 | 76 | 42.33% |
| ULTA241220P00270000 | 2024-06-11 2:11PM EDT | 270.00 | 3.25 | 1.75 | 3.50 | 0.00 | - | 2 | 9 | 37.86% |
| ULTA241220P00280000 | 2024-06-11 10:41AM EDT | 280.00 | 4.10 | 2.95 | 3.70 | 0.00 | - | 1 | 144 | 35.39% |
| ULTA241220P00290000 | 2024-06-14 3:15PM EDT | 290.00 | 4.30 | 3.80 | 4.50 | -0.75 | -14.85% | 10 | 14 | 34.28% |
| ULTA241220P00300000 | 2024-06-12 2:38PM EDT | 300.00 | 5.20 | 5.10 | 5.70 | 0.00 | - | 1 | 42 | 33.65% |
| ULTA241220P00310000 | 2024-06-13 12:07PM EDT | 310.00 | 6.19 | 6.40 | 7.00 | 0.00 | - | 4 | 120 | 32.80% |
| ULTA241220P00320000 | 2024-06-12 2:03PM EDT | 320.00 | 8.39 | 5.90 | 8.60 | 0.00 | - | 4 | 250 | 32.05% |
| ULTA241220P00325000 | 2024-06-13 12:10PM EDT | 325.00 | 8.36 | 8.90 | 9.40 | 0.00 | - | 1 | 50 | 31.53% |
| ULTA241220P00330000 | 2024-05-29 3:00PM EDT | 330.00 | 16.70 | 9.70 | 10.40 | 0.00 | - | 47 | 62 | 31.19% |
| ULTA241220P00335000 | 2024-06-14 3:09PM EDT | 335.00 | 11.30 | 10.90 | 11.40 | +1.00 | +9.71% | 1 | 1 | 30.75% |
| ULTA241220P00340000 | 2024-06-14 2:42PM EDT | 340.00 | 12.51 | 9.60 | 12.60 | +1.21 | +10.71% | 1 | 39 | 30.46% |
| ULTA241220P00345000 | 2024-06-03 1:12PM EDT | 345.00 | 13.70 | 10.50 | 13.80 | -0.92 | -6.29% | 1 | 13 | 30.06% |
| ULTA241220P00350000 | 2024-06-14 2:42PM EDT | 350.00 | 15.46 | 14.60 | 15.10 | +0.46 | +3.07% | 1 | 20 | 29.68% |
| ULTA241220P00355000 | 2024-06-13 3:02PM EDT | 355.00 | 14.65 | 16.00 | 16.50 | 0.00 | - | 5 | 13 | 29.30% |
| ULTA241220P00360000 | 2024-06-12 10:50AM EDT | 360.00 | 18.30 | 17.60 | 18.10 | 0.00 | - | 7 | 21 | 29.02% |
| ULTA241220P00365000 | 2024-06-14 3:43PM EDT | 365.00 | 19.70 | 18.80 | 19.70 | -1.00 | -4.83% | 6 | 20 | 28.64% |
| ULTA241220P00370000 | 2024-06-12 3:48PM EDT | 370.00 | 21.00 | 18.00 | 21.50 | 0.00 | - | 18 | 75 | 28.34% |
| ULTA241220P00375000 | 2024-06-14 12:45PM EDT | 375.00 | 22.30 | 22.80 | 23.40 | -0.80 | -3.46% | 17 | 126 | 28.03% |
| ULTA241220P00380000 | 2024-06-14 1:00PM EDT | 380.00 | 24.00 | 24.80 | 25.80 | -4.80 | -16.67% | 8 | 46 | 28.07% |
| ULTA241220P00385000 | 2024-06-14 11:46AM EDT | 385.00 | 26.40 | 26.90 | 27.50 | +0.76 | +2.96% | 2 | 87 | 27.35% |
| ULTA241220P00390000 | 2024-06-11 12:45PM EDT | 390.00 | 33.20 | 26.10 | 33.40 | 0.00 | - | 6 | 34 | 30.32% |
| ULTA241220P00395000 | 2024-06-14 12:27PM EDT | 395.00 | 31.20 | 31.00 | 33.70 | -4.30 | -12.11% | 3 | 72 | 28.12% |
| ULTA241220P00400000 | 2024-06-14 11:53AM EDT | 400.00 | 33.10 | 32.00 | 37.30 | -5.40 | -14.03% | 2 | 60 | 28.77% |
| ULTA241220P00405000 | 2024-06-14 11:46AM EDT | 405.00 | 35.70 | 36.10 | 37.80 | -0.10 | -0.28% | 1 | 118 | 26.55% |
| ULTA241220P00410000 | 2024-06-11 11:25AM EDT | 410.00 | 44.27 | 37.30 | 43.00 | 0.00 | - | 5 | 69 | 28.43% |
| ULTA241220P00415000 | 2024-06-03 12:09PM EDT | 415.00 | 41.00 | 38.60 | 46.60 | 0.00 | - | 2 | 20 | 28.78% |
| ULTA241220P00420000 | 2024-06-13 2:43PM EDT | 420.00 | 42.53 | 44.80 | 46.30 | 0.00 | - | 1 | 31 | 25.42% |
| ULTA241220P00425000 | 2024-05-20 10:42AM EDT | 425.00 | 53.30 | 47.80 | 49.70 | 0.00 | - | 3 | 6 | 25.34% |
| ULTA241220P00430000 | 2024-05-24 12:26PM EDT | 430.00 | 63.40 | 48.40 | 53.30 | 0.00 | - | 4 | 25 | 25.33% |
| ULTA241220P00435000 | 2024-06-06 12:19PM EDT | 435.00 | 59.37 | 52.70 | 59.20 | 0.00 | - | 5 | 18 | 27.52% |
| ULTA241220P00440000 | 2024-05-28 1:56PM EDT | 440.00 | 70.00 | 54.10 | 62.70 | 0.00 | - | 20 | 37 | 27.28% |
| ULTA241220P00445000 | 2024-06-06 10:58AM EDT | 445.00 | 65.55 | 57.70 | 66.40 | 0.00 | - | - | 3 | 27.13% |
| ULTA241220P00450000 | 2024-05-01 11:21AM EDT | 450.00 | 64.00 | 61.00 | 66.70 | 0.00 | - | - | 1 | 23.00% |
| ULTA241220P00455000 | 2024-05-24 2:33PM EDT | 455.00 | 80.65 | 65.50 | 73.90 | 0.00 | - | 3 | 3 | 26.63% |
| ULTA241220P00460000 | 2024-05-24 2:33PM EDT | 460.00 | 84.57 | 69.60 | 77.70 | 0.00 | - | 3 | 3 | 26.27% |
| ULTA241220P00475000 | 2024-05-06 10:22AM EDT | 475.00 | 85.35 | 88.00 | 90.30 | 0.00 | - | 1 | 6 | 26.03% |
| ULTA241220P00480000 | 2024-06-04 11:17AM EDT | 480.00 | 87.60 | 86.30 | 94.70 | 0.00 | - | 2 | 2 | 26.04% |
| ULTA241220P00485000 | 2024-05-13 9:30AM EDT | 485.00 | 87.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA241220P00490000 | 2024-04-25 10:01AM EDT | 490.00 | 89.20 | 108.80 | 112.00 | 0.00 | - | - | 6 | 37.19% |
| ULTA241220P00500000 | 2024-06-13 10:43AM EDT | 500.00 | 103.95 | 105.40 | 114.00 | 0.00 | - | 1 | 1 | 28.23% |
| ULTA241220P00505000 | 2024-06-13 10:43AM EDT | 505.00 | 108.80 | 110.20 | 119.00 | 0.00 | - | 1 | 0 | 29.00% |
© 2024 Yahoo. All rights reserved.