Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250117C00190000 | 2024-05-02 11:48AM EDT | 190.00 | 217.03 | 208.00 | 217.90 | 0.00 | - | 4 | 7 | 98.28% |
| ULTA250117C00195000 | 2023-12-01 10:32AM EDT | 195.00 | 292.50 | 302.50 | 311.00 | 0.00 | - | 1 | 10 | 278.92% |
| ULTA250117C00200000 | 2024-03-21 12:14PM EDT | 200.00 | 332.00 | 219.00 | 228.00 | 0.00 | - | 5 | 10 | 129.91% |
| ULTA250117C00230000 | 2024-02-13 4:43PM EDT | 230.00 | 312.70 | 344.00 | 352.00 | 0.00 | - | 1 | 1 | 406.53% |
| ULTA250117C00240000 | 2023-09-27 9:30AM EDT | 240.00 | 178.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA250117C00250000 | 2024-06-25 9:30AM EDT | 250.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA250117C00260000 | 2024-05-23 1:40PM EDT | 260.00 | 133.00 | 131.60 | 139.50 | 0.00 | - | 3 | 6 | 51.56% |
| ULTA250117C00270000 | 2023-10-11 12:11PM EDT | 270.00 | 148.30 | 145.80 | 152.00 | 0.00 | - | 1 | 1 | 81.31% |
| ULTA250117C00290000 | 2024-01-08 2:42PM EDT | 290.00 | 209.28 | 237.00 | 246.00 | 0.00 | - | 1 | 0 | 208.84% |
| ULTA250117C00300000 | 2024-06-27 11:28AM EDT | 300.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA250117C00310000 | 2023-12-26 11:52AM EDT | 310.00 | 185.10 | 200.00 | 205.60 | 0.00 | - | 1 | 6 | 166.94% |
| ULTA250117C00320000 | 2024-05-21 3:36PM EDT | 320.00 | 87.20 | 79.10 | 80.60 | 0.00 | - | 4 | 5 | 37.35% |
| ULTA250117C00330000 | 2024-06-18 12:44PM EDT | 330.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117C00340000 | 2024-06-12 1:09PM EDT | 340.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ULTA250117C00350000 | 2024-06-20 3:13PM EDT | 350.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ULTA250117C00360000 | 2024-06-24 11:49AM EDT | 360.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117C00370000 | 2024-06-25 3:49PM EDT | 370.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117C00380000 | 2024-06-27 12:33PM EDT | 380.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| ULTA250117C00390000 | 2024-06-26 1:26PM EDT | 390.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.39% |
| ULTA250117C00400000 | 2024-06-27 12:58PM EDT | 400.00 | 34.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ULTA250117C00410000 | 2024-06-27 2:43PM EDT | 410.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ULTA250117C00420000 | 2024-06-27 2:52PM EDT | 420.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 3.13% |
| ULTA250117C00430000 | 2024-06-27 3:39PM EDT | 430.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ULTA250117C00440000 | 2024-06-27 3:19PM EDT | 440.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ULTA250117C00450000 | 2024-06-27 11:39AM EDT | 450.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ULTA250117C00460000 | 2024-06-27 11:57AM EDT | 460.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 6.25% |
| ULTA250117C00470000 | 2024-06-27 11:38AM EDT | 470.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117C00480000 | 2024-06-25 10:34AM EDT | 480.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117C00490000 | 2024-06-25 10:55AM EDT | 490.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ULTA250117C00500000 | 2024-06-27 12:24PM EDT | 500.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 6.25% |
| ULTA250117C00510000 | 2024-06-21 12:25PM EDT | 510.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ULTA250117C00520000 | 2024-06-18 10:57AM EDT | 520.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 164 | 6.25% |
| ULTA250117C00530000 | 2024-06-27 11:12AM EDT | 530.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| ULTA250117C00540000 | 2024-06-27 10:37AM EDT | 540.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 6.25% |
| ULTA250117C00550000 | 2024-06-27 1:49PM EDT | 550.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ULTA250117C00560000 | 2024-06-18 2:17PM EDT | 560.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ULTA250117C00570000 | 2024-06-24 10:46AM EDT | 570.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 12.50% |
| ULTA250117C00580000 | 2024-06-26 3:29PM EDT | 580.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 12.50% |
| ULTA250117C00600000 | 2024-06-26 1:04PM EDT | 600.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 511 | 12.50% |
| ULTA250117C00620000 | 2024-06-25 12:09PM EDT | 620.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ULTA250117C00640000 | 2024-06-25 11:55AM EDT | 640.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ULTA250117C00660000 | 2024-06-27 10:33AM EDT | 660.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| ULTA250117C00680000 | 2024-05-31 12:55PM EDT | 680.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| ULTA250117C00700000 | 2024-06-26 1:04PM EDT | 700.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ULTA250117C00720000 | 2024-05-20 3:51PM EDT | 720.00 | 1.50 | 0.20 | 1.20 | 0.00 | - | 4 | 52 | 40.80% |
| ULTA250117C00740000 | 2024-06-27 10:20AM EDT | 740.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| ULTA250117C00760000 | 2024-05-31 10:04AM EDT | 760.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| ULTA250117C00780000 | 2024-06-06 9:33AM EDT | 780.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| ULTA250117C00800000 | 2024-05-28 12:47PM EDT | 800.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 46 | 113 | 51.04% |
| ULTA250117C00820000 | 2024-06-21 10:05AM EDT | 820.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ULTA250117C00840000 | 2024-05-20 11:09AM EDT | 840.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 5 | 26 | 47.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250117P00190000 | 2024-06-24 10:25AM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ULTA250117P00195000 | 2024-06-20 11:44AM EDT | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| ULTA250117P00200000 | 2024-06-24 10:18AM EDT | 200.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ULTA250117P00210000 | 2024-06-24 10:25AM EDT | 210.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ULTA250117P00220000 | 2023-06-23 11:43AM EDT | 220.00 | 5.00 | 2.75 | 5.60 | 0.00 | - | 2 | 14 | 53.54% |
| ULTA250117P00230000 | 2024-06-24 12:28PM EDT | 230.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ULTA250117P00240000 | 2024-06-24 12:28PM EDT | 240.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| ULTA250117P00250000 | 2024-06-10 3:34PM EDT | 250.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| ULTA250117P00260000 | 2024-06-11 1:23PM EDT | 260.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA250117P00270000 | 2024-06-12 9:37AM EDT | 270.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 12.50% |
| ULTA250117P00280000 | 2024-06-27 2:51PM EDT | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ULTA250117P00290000 | 2024-06-27 1:25PM EDT | 290.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 355 | 439 | 6.25% |
| ULTA250117P00300000 | 2024-06-25 10:30AM EDT | 300.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117P00310000 | 2024-06-24 12:28PM EDT | 310.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117P00320000 | 2024-06-24 12:09PM EDT | 320.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117P00330000 | 2024-06-25 10:39AM EDT | 330.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
| ULTA250117P00340000 | 2024-06-27 12:17PM EDT | 340.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ULTA250117P00350000 | 2024-06-27 2:51PM EDT | 350.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 3.13% |
| ULTA250117P00360000 | 2024-06-27 2:57PM EDT | 360.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 8 | 582 | 1.56% |
| ULTA250117P00370000 | 2024-06-27 3:10PM EDT | 370.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 12 | 140 | 1.56% |
| ULTA250117P00380000 | 2024-06-27 3:50PM EDT | 380.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| ULTA250117P00390000 | 2024-06-27 2:51PM EDT | 390.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ULTA250117P00400000 | 2024-06-27 3:50PM EDT | 400.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ULTA250117P00410000 | 2024-06-27 2:34PM EDT | 410.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ULTA250117P00420000 | 2024-06-20 10:56AM EDT | 420.00 | 52.63 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 0.00% |
| ULTA250117P00430000 | 2024-06-24 3:55PM EDT | 430.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 4 | 508 | 0.00% |
| ULTA250117P00440000 | 2024-06-12 10:05AM EDT | 440.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| ULTA250117P00450000 | 2024-05-17 1:56PM EDT | 450.00 | 66.97 | 65.70 | 70.70 | 0.00 | - | 5 | 186 | 22.27% |
| ULTA250117P00460000 | 2024-06-13 9:42AM EDT | 460.00 | 70.49 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| ULTA250117P00470000 | 2024-05-17 1:56PM EDT | 470.00 | 81.70 | 81.00 | 83.50 | 0.00 | - | 4 | 321 | 0.00% |
| ULTA250117P00480000 | 2024-06-07 2:48PM EDT | 480.00 | 98.47 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| ULTA250117P00490000 | 2024-05-24 3:15PM EDT | 490.00 | 110.56 | 101.40 | 111.00 | 0.00 | - | 20 | 290 | 29.76% |
| ULTA250117P00500000 | 2024-06-18 9:41AM EDT | 500.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| ULTA250117P00510000 | 2024-06-17 3:39PM EDT | 510.00 | 121.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| ULTA250117P00520000 | 2024-06-21 10:09AM EDT | 520.00 | 135.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00530000 | 2024-05-09 3:20PM EDT | 530.00 | 134.00 | 143.30 | 151.70 | 0.00 | - | 15 | 0 | 36.86% |
| ULTA250117P00540000 | 2024-05-21 11:54AM EDT | 540.00 | 160.00 | 157.80 | 166.90 | 0.00 | - | 6 | 0 | 45.19% |
| ULTA250117P00550000 | 2024-04-25 3:39PM EDT | 550.00 | 143.40 | 164.80 | 172.70 | 0.00 | - | 50 | 0 | 41.10% |
| ULTA250117P00560000 | 2024-03-22 11:48AM EDT | 560.00 | 61.90 | 142.00 | 151.90 | 0.00 | - | 1 | 23 | 0.00% |
| ULTA250117P00570000 | 2024-04-26 3:39PM EDT | 570.00 | 158.60 | 184.60 | 192.60 | 0.00 | - | 30 | 0 | 43.62% |
| ULTA250117P00580000 | 2024-04-03 10:30AM EDT | 580.00 | 131.36 | 175.90 | 181.90 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00600000 | 2024-04-03 10:50AM EDT | 600.00 | 151.00 | 196.10 | 202.10 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA250117P00620000 | 2024-03-27 12:05PM EDT | 620.00 | 113.81 | 209.10 | 218.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00660000 | 2024-03-19 9:50AM EDT | 660.00 | 131.33 | 231.00 | 238.40 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA250117P00680000 | 2024-04-03 9:30AM EDT | 680.00 | 212.20 | 274.80 | 283.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00720000 | 2024-04-03 9:30AM EDT | 720.00 | 252.20 | 0.00 | 323.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00740000 | 2024-03-14 1:12PM EDT | 740.00 | 177.80 | 293.80 | 301.50 | 0.00 | - | 9 | 0 | 0.00% |
| ULTA250117P00820000 | 2023-05-30 11:07AM EDT | 820.00 | 407.00 | 346.10 | 355.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.