Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA260116C00190000 | 2024-04-15 2:44PM EDT | 190.00 | 265.75 | 230.10 | 239.00 | 0.00 | - | 1 | 6 | 83.44% |
| ULTA260116C00200000 | 2024-06-05 11:18AM EDT | 200.00 | 211.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ULTA260116C00210000 | 2024-06-07 9:55AM EDT | 210.00 | 195.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA260116C00240000 | 2024-05-29 1:00PM EDT | 240.00 | 173.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA260116C00250000 | 2024-05-28 10:49AM EDT | 250.00 | 170.00 | 160.10 | 168.90 | 0.00 | - | 1 | 2 | 51.22% |
| ULTA260116C00260000 | 2024-06-21 11:34AM EDT | 260.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA260116C00270000 | 2024-04-29 9:58AM EDT | 270.00 | 172.60 | 148.00 | 156.90 | 0.00 | - | - | 1 | 51.45% |
| ULTA260116C00280000 | 2024-05-23 9:54AM EDT | 280.00 | 142.55 | 135.00 | 144.00 | 0.00 | - | 1 | 5 | 49.53% |
| ULTA260116C00290000 | 2023-10-11 12:11PM EDT | 290.00 | 152.70 | 151.30 | 155.20 | 0.00 | - | 1 | 1 | 59.94% |
| ULTA260116C00300000 | 2024-06-26 11:47AM EDT | 300.00 | 130.34 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ULTA260116C00310000 | 2024-06-25 12:02PM EDT | 310.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ULTA260116C00320000 | 2024-06-27 3:49PM EDT | 320.00 | 114.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA260116C00340000 | 2024-04-03 9:49AM EDT | 340.00 | 167.10 | 118.50 | 124.40 | 0.00 | - | 1 | 3 | 54.65% |
| ULTA260116C00350000 | 2024-06-26 11:47AM EDT | 350.00 | 97.53 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ULTA260116C00360000 | 2024-05-28 9:56AM EDT | 360.00 | 96.00 | 85.00 | 95.00 | 0.00 | - | 1 | 2 | 44.40% |
| ULTA260116C00370000 | 2024-06-26 10:37AM EDT | 370.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA260116C00380000 | 2024-06-18 3:27PM EDT | 380.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA260116C00390000 | 2024-06-14 1:35PM EDT | 390.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| ULTA260116C00400000 | 2024-06-24 11:11AM EDT | 400.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ULTA260116C00410000 | 2024-06-26 11:35AM EDT | 410.00 | 66.34 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.78% |
| ULTA260116C00420000 | 2024-06-26 11:35AM EDT | 420.00 | 61.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ULTA260116C00430000 | 2024-06-11 10:06AM EDT | 430.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| ULTA260116C00440000 | 2024-06-03 10:08AM EDT | 440.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| ULTA260116C00450000 | 2024-06-27 10:40AM EDT | 450.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ULTA260116C00460000 | 2024-06-14 2:00PM EDT | 460.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ULTA260116C00470000 | 2024-06-17 12:34PM EDT | 470.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA260116C00480000 | 2024-06-05 12:20PM EDT | 480.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 3.13% |
| ULTA260116C00490000 | 2024-05-31 10:27AM EDT | 490.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| ULTA260116C00500000 | 2024-06-26 1:20PM EDT | 500.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA260116C00510000 | 2024-06-06 9:42AM EDT | 510.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA260116C00520000 | 2024-06-24 2:14PM EDT | 520.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ULTA260116C00530000 | 2024-06-26 11:46AM EDT | 530.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116C00540000 | 2024-06-11 9:43AM EDT | 540.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| ULTA260116C00550000 | 2024-06-12 2:12PM EDT | 550.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 6.25% |
| ULTA260116C00560000 | 2024-06-10 11:03AM EDT | 560.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116C00570000 | 2024-06-20 11:25AM EDT | 570.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 6.25% |
| ULTA260116C00580000 | 2024-05-08 2:01PM EDT | 580.00 | 21.40 | 14.60 | 17.70 | 0.00 | - | 30 | 35 | 33.95% |
| ULTA260116C00600000 | 2024-06-05 12:00PM EDT | 600.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116C00620000 | 2024-06-27 11:28AM EDT | 620.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ULTA260116C00640000 | 2024-05-31 9:38AM EDT | 640.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116C00660000 | 2024-06-20 11:25AM EDT | 660.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| ULTA260116C00680000 | 2024-06-10 9:33AM EDT | 680.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| ULTA260116C00700000 | 2024-05-16 2:18PM EDT | 700.00 | 10.50 | 2.90 | 7.50 | 0.00 | - | 1 | 12 | 33.57% |
| ULTA260116C00720000 | 2024-03-21 9:37AM EDT | 720.00 | 32.50 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 37.14% |
| ULTA260116C00740000 | 2024-06-07 12:34PM EDT | 740.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ULTA260116C00760000 | 2024-06-11 1:06PM EDT | 760.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ULTA260116C00780000 | 2024-06-21 3:50PM EDT | 780.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ULTA260116C00800000 | 2024-06-10 3:29PM EDT | 800.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ULTA260116C00820000 | 2024-04-25 1:19PM EDT | 820.00 | 4.00 | 0.00 | 6.20 | 0.00 | - | 18 | 40 | 37.97% |
| ULTA260116C00840000 | 2024-06-27 3:38PM EDT | 840.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA260116P00190000 | 2024-06-24 10:46AM EDT | 190.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA260116P00195000 | 2023-11-01 10:11AM EDT | 195.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ULTA260116P00200000 | 2024-05-31 9:53AM EDT | 200.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ULTA260116P00210000 | 2024-06-10 9:33AM EDT | 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA260116P00220000 | 2024-06-20 2:19PM EDT | 220.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| ULTA260116P00230000 | 2024-06-10 2:25PM EDT | 230.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 65 | 50 | 6.25% |
| ULTA260116P00240000 | 2024-06-14 3:05PM EDT | 240.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116P00250000 | 2024-06-20 11:13AM EDT | 250.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 6.25% |
| ULTA260116P00260000 | 2024-06-12 3:50PM EDT | 260.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116P00270000 | 2024-06-18 12:57PM EDT | 270.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 6.25% |
| ULTA260116P00280000 | 2024-05-02 1:08PM EDT | 280.00 | 15.25 | 13.70 | 20.60 | 0.00 | - | 2 | 14 | 36.27% |
| ULTA260116P00290000 | 2024-04-16 2:49PM EDT | 290.00 | 14.12 | 16.20 | 21.80 | 0.00 | - | 1 | 3 | 34.69% |
| ULTA260116P00300000 | 2024-06-12 3:04PM EDT | 300.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 3.13% |
| ULTA260116P00310000 | 2024-05-31 3:36PM EDT | 310.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 3.13% |
| ULTA260116P00320000 | 2024-06-17 11:32AM EDT | 320.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| ULTA260116P00330000 | 2024-05-31 9:39AM EDT | 330.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| ULTA260116P00340000 | 2024-05-29 2:28PM EDT | 340.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| ULTA260116P00350000 | 2024-06-20 1:26PM EDT | 350.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 1.56% |
| ULTA260116P00360000 | 2024-06-21 12:42PM EDT | 360.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| ULTA260116P00370000 | 2024-06-24 11:20AM EDT | 370.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.78% |
| ULTA260116P00380000 | 2024-06-24 11:19AM EDT | 380.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.39% |
| ULTA260116P00390000 | 2024-05-08 2:53PM EDT | 390.00 | 53.50 | 49.00 | 53.10 | 0.00 | - | 2 | 46 | 26.58% |
| ULTA260116P00400000 | 2024-06-07 9:49AM EDT | 400.00 | 58.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA260116P00410000 | 2024-05-14 2:37PM EDT | 410.00 | 57.40 | 55.00 | 57.10 | 0.00 | - | 1 | 58 | 22.33% |
| ULTA260116P00420000 | 2024-05-23 12:37PM EDT | 420.00 | 73.80 | 62.00 | 70.70 | 0.00 | - | 3 | 297 | 26.04% |
| ULTA260116P00430000 | 2024-05-09 1:10PM EDT | 430.00 | 71.90 | 68.30 | 77.00 | 0.00 | - | 1 | 50 | 25.79% |
| ULTA260116P00440000 | 2024-04-09 12:22PM EDT | 440.00 | 50.99 | 71.40 | 77.40 | 0.00 | - | 1 | 23 | 22.19% |
| ULTA260116P00450000 | 2024-06-05 3:05PM EDT | 450.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ULTA260116P00460000 | 2024-06-18 2:30PM EDT | 460.00 | 91.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA260116P00470000 | 2024-04-05 3:37PM EDT | 470.00 | 69.40 | 92.60 | 95.20 | 0.00 | - | 4 | 27 | 18.85% |
| ULTA260116P00480000 | 2024-05-17 9:30AM EDT | 480.00 | 97.10 | 96.00 | 103.90 | 0.00 | - | 1 | 38 | 19.06% |
| ULTA260116P00490000 | 2024-06-04 10:37AM EDT | 490.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ULTA260116P00500000 | 2024-06-11 10:02AM EDT | 500.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ULTA260116P00510000 | 2024-04-04 3:30PM EDT | 510.00 | 87.11 | 120.50 | 124.20 | 0.00 | - | 1 | 15 | 9.91% |
| ULTA260116P00520000 | 2024-06-10 3:09PM EDT | 520.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| ULTA260116P00530000 | 2024-03-20 11:59AM EDT | 530.00 | 62.41 | 122.90 | 130.00 | 0.00 | - | 15 | 24 | 0.00% |
| ULTA260116P00540000 | 2024-05-06 9:30AM EDT | 540.00 | 146.30 | 148.00 | 158.00 | 0.00 | - | 4 | 8 | 19.27% |
| ULTA260116P00550000 | 2024-06-24 10:42AM EDT | 550.00 | 160.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ULTA260116P00570000 | 2024-05-30 1:56PM EDT | 570.00 | 184.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ULTA260116P00580000 | 2024-04-15 10:55AM EDT | 580.00 | 148.00 | 174.00 | 181.60 | 0.00 | - | 1 | 2 | 0.00% |
| ULTA260116P00600000 | 2023-12-08 3:22PM EDT | 600.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA260116P00620000 | 2024-01-08 4:08PM EDT | 620.00 | 146.40 | 119.00 | 127.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA260116P00660000 | 2024-03-18 3:26PM EDT | 660.00 | 137.78 | 230.20 | 239.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.