Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 85.89% |
| ULTA250117C00195000 | 2023-12-01 10:32AM EDT | 195.00 | 292.50 | 302.50 | 311.00 | 0.00 | - | 1 | 10 | 261.64% |
| ULTA250117C00200000 | 2024-03-21 12:14PM EDT | 200.00 | 332.00 | 219.00 | 228.00 | 0.00 | - | 5 | 10 | 119.07% |
| ULTA250117C00230000 | 2024-02-13 4:43PM EDT | 230.00 | 312.70 | 344.00 | 352.00 | 0.00 | - | 1 | 1 | 379.51% |
| ULTA250117C00240000 | 2023-09-27 9:30AM EDT | 240.00 | 178.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA250117C00250000 | 2024-06-10 12:43PM EDT | 250.00 | 138.80 | 147.40 | 155.60 | 0.00 | - | 2 | 19 | 56.68% |
| ULTA250117C00260000 | 2024-05-23 1:40PM EDT | 260.00 | 133.00 | 138.20 | 146.40 | 0.00 | - | 3 | 6 | 54.32% |
| ULTA250117C00270000 | 2023-10-11 12:11PM EDT | 270.00 | 148.30 | 145.80 | 152.00 | 0.00 | - | 1 | 1 | 73.94% |
| ULTA250117C00290000 | 2024-01-08 2:42PM EDT | 290.00 | 209.28 | 237.00 | 246.00 | 0.00 | - | 1 | 0 | 197.57% |
| ULTA250117C00300000 | 2024-06-13 10:10AM EDT | 300.00 | 113.00 | 105.30 | 108.10 | 0.00 | - | 1 | 10 | 47.83% |
| ULTA250117C00310000 | 2023-12-26 11:52AM EDT | 310.00 | 185.10 | 200.00 | 205.60 | 0.00 | - | 1 | 6 | 157.81% |
| ULTA250117C00320000 | 2024-05-21 3:36PM EDT | 320.00 | 87.20 | 90.20 | 92.00 | 0.00 | - | 4 | 5 | 44.92% |
| ULTA250117C00330000 | 2024-06-05 12:09PM EDT | 330.00 | 82.40 | 82.10 | 84.10 | 0.00 | - | 1 | 3 | 43.36% |
| ULTA250117C00340000 | 2024-06-12 1:09PM EDT | 340.00 | 76.60 | 74.60 | 76.80 | 0.00 | - | 4 | 9 | 42.23% |
| ULTA250117C00350000 | 2024-06-12 10:08AM EDT | 350.00 | 65.73 | 67.70 | 69.90 | 0.00 | - | 1 | 62 | 41.26% |
| ULTA250117C00360000 | 2024-06-13 3:01PM EDT | 360.00 | 67.00 | 61.10 | 62.40 | 0.00 | - | 2 | 158 | 39.51% |
| ULTA250117C00370000 | 2024-06-14 10:28AM EDT | 370.00 | 58.23 | 54.50 | 56.10 | -2.67 | -4.38% | 1 | 44 | 38.62% |
| ULTA250117C00380000 | 2024-06-14 9:31AM EDT | 380.00 | 52.65 | 48.60 | 52.80 | -2.40 | -4.36% | 11 | 118 | 40.05% |
| ULTA250117C00390000 | 2024-06-13 2:36PM EDT | 390.00 | 49.34 | 41.10 | 46.90 | 0.00 | - | 3 | 95 | 38.94% |
| ULTA250117C00400000 | 2024-06-13 2:38PM EDT | 400.00 | 43.50 | 38.00 | 39.00 | 0.00 | - | 18 | 201 | 35.90% |
| ULTA250117C00410000 | 2024-06-13 1:27PM EDT | 410.00 | 38.50 | 33.40 | 34.30 | 0.00 | - | 2 | 100 | 35.27% |
| ULTA250117C00420000 | 2024-06-13 1:22PM EDT | 420.00 | 31.40 | 29.00 | 30.10 | -1.80 | -5.42% | 5 | 69 | 34.78% |
| ULTA250117C00430000 | 2024-06-14 11:39AM EDT | 430.00 | 27.40 | 25.30 | 26.10 | -2.00 | -6.80% | 2 | 158 | 34.16% |
| ULTA250117C00440000 | 2024-06-13 2:04PM EDT | 440.00 | 26.00 | 21.80 | 22.60 | 0.00 | - | 11 | 311 | 33.67% |
| ULTA250117C00450000 | 2024-06-14 3:42PM EDT | 450.00 | 18.96 | 18.80 | 19.50 | -3.54 | -15.73% | 21 | 171 | 33.26% |
| ULTA250117C00460000 | 2024-06-14 3:51PM EDT | 460.00 | 16.00 | 14.20 | 16.80 | -2.80 | -14.89% | 22 | 167 | 32.93% |
| ULTA250117C00470000 | 2024-06-13 3:23PM EDT | 470.00 | 16.32 | 13.40 | 14.40 | 0.00 | - | 3 | 135 | 32.61% |
| ULTA250117C00480000 | 2024-06-13 3:23PM EDT | 480.00 | 13.99 | 11.60 | 12.30 | 0.00 | - | 1 | 118 | 32.32% |
| ULTA250117C00490000 | 2024-06-13 11:57AM EDT | 490.00 | 12.00 | 9.90 | 10.40 | 0.00 | - | 2 | 127 | 31.99% |
| ULTA250117C00500000 | 2024-06-14 12:19PM EDT | 500.00 | 9.45 | 8.40 | 9.00 | -0.10 | -1.05% | 51 | 326 | 31.98% |
| ULTA250117C00510000 | 2024-06-13 3:53PM EDT | 510.00 | 8.05 | 7.10 | 7.60 | 0.00 | - | 2 | 139 | 31.75% |
| ULTA250117C00520000 | 2024-06-13 10:17AM EDT | 520.00 | 7.00 | 5.90 | 6.40 | 0.00 | - | 1 | 164 | 31.54% |
| ULTA250117C00530000 | 2024-06-04 10:05AM EDT | 530.00 | 6.00 | 4.70 | 6.10 | 0.00 | - | 2 | 105 | 32.47% |
| ULTA250117C00540000 | 2024-06-10 12:54PM EDT | 540.00 | 3.60 | 4.20 | 5.40 | 0.00 | - | 3 | 264 | 32.70% |
| ULTA250117C00550000 | 2024-06-11 12:55PM EDT | 550.00 | 3.46 | 3.40 | 4.50 | 0.00 | - | 1 | 301 | 32.41% |
| ULTA250117C00560000 | 2024-06-13 11:56AM EDT | 560.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 219 | 31.45% |
| ULTA250117C00570000 | 2024-06-11 2:45PM EDT | 570.00 | 2.50 | 2.60 | 3.60 | 0.00 | - | 3 | 254 | 33.00% |
| ULTA250117C00580000 | 2024-06-12 10:51AM EDT | 580.00 | 2.50 | 2.20 | 2.55 | 0.00 | - | 1 | 218 | 31.65% |
| ULTA250117C00600000 | 2024-06-14 3:39PM EDT | 600.00 | 1.70 | 1.40 | 3.40 | -0.45 | -20.93% | 4 | 511 | 35.78% |
| ULTA250117C00620000 | 2024-06-13 10:14AM EDT | 620.00 | 0.75 | 0.75 | 5.20 | 0.00 | - | 1 | 127 | 41.57% |
| ULTA250117C00640000 | 2024-05-31 10:48AM EDT | 640.00 | 1.20 | 0.50 | 1.70 | 0.00 | - | 2 | 122 | 34.78% |
| ULTA250117C00660000 | 2024-05-21 12:13PM EDT | 660.00 | 1.26 | 0.35 | 1.50 | 0.00 | - | 3 | 129 | 35.70% |
| ULTA250117C00680000 | 2024-05-31 12:55PM EDT | 680.00 | 0.81 | 0.30 | 1.55 | 0.00 | - | 1 | 36 | 37.50% |
| ULTA250117C00700000 | 2024-05-21 2:02PM EDT | 700.00 | 0.80 | 0.25 | 1.40 | 0.00 | - | 2 | 175 | 38.40% |
| ULTA250117C00720000 | 2024-05-20 3:51PM EDT | 720.00 | 1.50 | 0.20 | 1.30 | 0.00 | - | 4 | 52 | 39.42% |
| ULTA250117C00740000 | 2024-06-13 11:51AM EDT | 740.00 | 0.50 | 0.15 | 1.25 | 0.00 | - | 1 | 78 | 40.58% |
| ULTA250117C00760000 | 2024-05-31 10:04AM EDT | 760.00 | 1.00 | 0.15 | 1.15 | 0.00 | - | 1 | 55 | 41.41% |
| ULTA250117C00780000 | 2024-06-06 9:33AM EDT | 780.00 | 0.40 | 0.15 | 1.10 | 0.00 | - | 1 | 45 | 42.43% |
| ULTA250117C00800000 | 2024-05-28 12:47PM EDT | 800.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 46 | 113 | 55.67% |
| ULTA250117C00820000 | 2024-05-20 11:05AM EDT | 820.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 18 | 44.29% |
| ULTA250117C00840000 | 2024-05-20 11:09AM EDT | 840.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 5 | 26 | 51.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250117P00190000 | 2024-06-07 10:00AM EDT | 190.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 6 | 62 | 51.87% |
| ULTA250117P00195000 | 2024-05-30 1:16PM EDT | 195.00 | 1.70 | 0.00 | 3.10 | 0.00 | - | 1 | 88 | 50.51% |
| ULTA250117P00200000 | 2024-06-05 12:29PM EDT | 200.00 | 0.90 | 0.00 | 3.80 | 0.00 | - | 4 | 163 | 50.79% |
| ULTA250117P00210000 | 2023-12-26 2:51PM EDT | 210.00 | 1.90 | 0.00 | 2.45 | 0.00 | - | 1 | 28 | 50.05% |
| ULTA250117P00220000 | 2023-06-23 11:43AM EDT | 220.00 | 5.00 | 2.75 | 5.60 | 0.00 | - | 2 | 14 | 52.83% |
| ULTA250117P00230000 | 2024-05-21 10:09AM EDT | 230.00 | 2.63 | 0.00 | 3.40 | 0.00 | - | 1 | 16 | 47.04% |
| ULTA250117P00240000 | 2024-05-31 2:59PM EDT | 240.00 | 2.25 | 0.05 | 5.90 | 0.00 | - | 5 | 19 | 50.56% |
| ULTA250117P00250000 | 2024-06-10 3:34PM EDT | 250.00 | 2.64 | 0.05 | 6.30 | 0.00 | - | 1 | 105 | 48.07% |
| ULTA250117P00260000 | 2024-06-11 1:23PM EDT | 260.00 | 3.12 | 0.20 | 6.00 | 0.00 | - | 1 | 105 | 44.12% |
| ULTA250117P00270000 | 2024-06-12 9:37AM EDT | 270.00 | 3.55 | 0.65 | 5.00 | 0.00 | - | 6 | 148 | 38.85% |
| ULTA250117P00280000 | 2024-06-13 9:48AM EDT | 280.00 | 3.60 | 3.80 | 4.30 | 0.00 | - | 1 | 375 | 34.38% |
| ULTA250117P00290000 | 2024-06-14 2:28PM EDT | 290.00 | 5.07 | 4.60 | 5.30 | +0.07 | +1.40% | 1 | 110 | 33.55% |
| ULTA250117P00300000 | 2024-06-13 10:11AM EDT | 300.00 | 5.65 | 5.80 | 6.40 | 0.00 | - | 1 | 227 | 32.59% |
| ULTA250117P00310000 | 2024-06-13 3:06PM EDT | 310.00 | 7.05 | 7.30 | 7.80 | 0.00 | - | 7 | 161 | 31.80% |
| ULTA250117P00320000 | 2024-06-13 10:37AM EDT | 320.00 | 8.53 | 9.00 | 9.50 | 0.00 | - | 1 | 54 | 31.10% |
| ULTA250117P00330000 | 2024-06-14 3:50PM EDT | 330.00 | 11.25 | 11.00 | 11.40 | +0.75 | +7.14% | 3 | 78 | 30.30% |
| ULTA250117P00340000 | 2024-06-14 2:30PM EDT | 340.00 | 13.80 | 13.20 | 13.70 | +0.40 | +2.99% | 5 | 170 | 29.62% |
| ULTA250117P00350000 | 2024-06-14 1:52PM EDT | 350.00 | 16.00 | 15.80 | 16.40 | -2.40 | -13.04% | 3 | 110 | 29.00% |
| ULTA250117P00360000 | 2024-06-14 10:04AM EDT | 360.00 | 19.00 | 18.90 | 19.70 | +1.00 | +5.56% | 5 | 560 | 28.58% |
| ULTA250117P00370000 | 2024-06-13 3:58PM EDT | 370.00 | 21.10 | 22.30 | 23.60 | 0.00 | - | 7 | 131 | 28.31% |
| ULTA250117P00380000 | 2024-06-13 3:55PM EDT | 380.00 | 25.10 | 26.20 | 26.80 | 0.00 | - | 5 | 157 | 27.05% |
| ULTA250117P00390000 | 2024-06-14 9:56AM EDT | 390.00 | 30.00 | 30.50 | 31.10 | +0.95 | +3.27% | 1 | 184 | 26.35% |
| ULTA250117P00400000 | 2024-06-13 3:32PM EDT | 400.00 | 33.25 | 35.00 | 36.00 | 0.00 | - | 3 | 1,136 | 25.76% |
| ULTA250117P00410000 | 2024-06-07 1:29PM EDT | 410.00 | 46.50 | 37.50 | 41.30 | 0.00 | - | 15 | 267 | 25.09% |
| ULTA250117P00420000 | 2024-06-03 12:57PM EDT | 420.00 | 46.40 | 43.00 | 49.50 | 0.00 | - | 5 | 132 | 26.49% |
| ULTA250117P00430000 | 2024-06-12 9:55AM EDT | 430.00 | 52.70 | 49.90 | 56.50 | 0.00 | - | 2 | 509 | 26.53% |
| ULTA250117P00440000 | 2024-06-12 10:05AM EDT | 440.00 | 60.80 | 55.00 | 62.80 | 0.00 | - | 7 | 122 | 25.55% |
| ULTA250117P00450000 | 2024-05-17 1:56PM EDT | 450.00 | 66.97 | 65.70 | 70.70 | 0.00 | - | 5 | 186 | 25.69% |
| ULTA250117P00460000 | 2024-06-13 9:42AM EDT | 460.00 | 70.49 | 73.20 | 76.80 | 0.00 | - | 1 | 177 | 23.48% |
| ULTA250117P00470000 | 2024-05-17 1:56PM EDT | 470.00 | 81.70 | 81.00 | 83.50 | 0.00 | - | 4 | 321 | 20.98% |
| ULTA250117P00480000 | 2024-06-07 2:48PM EDT | 480.00 | 98.47 | 87.90 | 95.00 | 0.00 | - | 2 | 211 | 24.71% |
| ULTA250117P00490000 | 2024-05-24 3:15PM EDT | 490.00 | 110.56 | 95.80 | 104.00 | 0.00 | - | 20 | 296 | 24.85% |
| ULTA250117P00500000 | 2024-06-03 10:54AM EDT | 500.00 | 103.24 | 105.50 | 113.90 | 0.00 | - | 1 | 684 | 26.18% |
| ULTA250117P00510000 | 2024-06-04 10:37AM EDT | 510.00 | 115.69 | 115.30 | 123.40 | 0.00 | - | 1 | 68 | 26.79% |
| ULTA250117P00520000 | 2024-05-09 11:25AM EDT | 520.00 | 124.70 | 133.30 | 141.80 | 0.00 | - | 9 | 1 | 39.45% |
| ULTA250117P00530000 | 2024-05-09 3:20PM EDT | 530.00 | 134.00 | 143.30 | 151.70 | 0.00 | - | 15 | 0 | 40.87% |
| ULTA250117P00540000 | 2024-05-21 11:54AM EDT | 540.00 | 160.00 | 145.20 | 153.30 | 0.00 | - | 6 | 0 | 30.54% |
| ULTA250117P00550000 | 2024-04-25 3:39PM EDT | 550.00 | 143.40 | 164.80 | 172.70 | 0.00 | - | 50 | 0 | 44.97% |
| 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 | 47.62% |
| 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.