Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 77.96% |
| ULTA260116C00200000 | 2024-06-05 11:18AM EDT | 200.00 | 211.00 | 208.00 | 216.00 | 0.00 | - | 1 | 10 | 60.32% |
| ULTA260116C00210000 | 2024-06-07 9:55AM EDT | 210.00 | 195.80 | 199.00 | 208.00 | 0.00 | - | 1 | 2 | 58.54% |
| ULTA260116C00240000 | 2024-05-29 1:00PM EDT | 240.00 | 173.93 | 174.00 | 180.80 | 0.00 | - | 1 | 3 | 52.68% |
| ULTA260116C00250000 | 2024-05-28 10:49AM EDT | 250.00 | 170.00 | 165.00 | 172.90 | 0.00 | - | 1 | 2 | 50.98% |
| ULTA260116C00260000 | 2024-05-15 12:13PM EDT | 260.00 | 177.78 | 158.00 | 164.70 | 0.00 | - | 5 | 2 | 52.65% |
| ULTA260116C00270000 | 2024-04-29 9:58AM EDT | 270.00 | 172.60 | 148.00 | 156.90 | 0.00 | - | - | 1 | 51.29% |
| ULTA260116C00280000 | 2024-05-23 9:54AM EDT | 280.00 | 142.55 | 142.00 | 150.00 | 0.00 | - | 1 | 5 | 50.55% |
| ULTA260116C00290000 | 2023-10-11 12:11PM EDT | 290.00 | 152.70 | 151.30 | 155.20 | 0.00 | - | 1 | 1 | 56.72% |
| ULTA260116C00300000 | 2024-05-31 10:26AM EDT | 300.00 | 136.07 | 128.10 | 134.90 | 0.00 | - | 1 | 8 | 47.94% |
| ULTA260116C00310000 | 2024-06-07 10:37AM EDT | 310.00 | 122.00 | 121.20 | 127.80 | 0.00 | - | 1 | 2 | 46.86% |
| ULTA260116C00320000 | 2024-05-31 1:00PM EDT | 320.00 | 119.27 | 114.00 | 121.00 | 0.00 | - | 1 | 0 | 45.91% |
| ULTA260116C00340000 | 2024-04-03 9:49AM EDT | 340.00 | 167.10 | 118.50 | 124.40 | 0.00 | - | 1 | 3 | 52.06% |
| ULTA260116C00350000 | 2024-06-12 9:46AM EDT | 350.00 | 103.00 | 95.00 | 102.50 | 0.00 | - | 1 | 8 | 43.77% |
| ULTA260116C00360000 | 2024-05-28 9:56AM EDT | 360.00 | 96.00 | 89.00 | 95.90 | 0.00 | - | 1 | 2 | 42.65% |
| ULTA260116C00370000 | 2024-06-05 3:57PM EDT | 370.00 | 88.41 | 84.00 | 90.50 | 0.00 | - | 1 | 5 | 42.13% |
| ULTA260116C00380000 | 2024-06-11 2:38PM EDT | 380.00 | 80.26 | 80.20 | 83.50 | 0.00 | - | 7 | 23 | 40.66% |
| ULTA260116C00390000 | 2024-06-14 1:35PM EDT | 390.00 | 79.60 | 75.90 | 78.20 | +4.20 | +5.57% | 4 | 20 | 40.03% |
| ULTA260116C00400000 | 2024-06-13 1:44PM EDT | 400.00 | 77.86 | 69.80 | 73.20 | 0.00 | - | 4 | 40 | 39.47% |
| ULTA260116C00410000 | 2024-05-30 3:59PM EDT | 410.00 | 71.48 | 63.00 | 69.50 | 0.00 | - | 1 | 13 | 39.49% |
| ULTA260116C00420000 | 2024-06-07 1:50PM EDT | 420.00 | 58.85 | 59.10 | 65.50 | 0.00 | - | 2 | 25 | 39.27% |
| ULTA260116C00430000 | 2024-06-11 10:06AM EDT | 430.00 | 55.90 | 54.00 | 60.70 | 0.00 | - | 3 | 8 | 38.55% |
| ULTA260116C00440000 | 2024-06-03 10:08AM EDT | 440.00 | 60.00 | 52.50 | 55.30 | 0.00 | - | 1 | 6 | 37.44% |
| ULTA260116C00450000 | 2024-06-14 12:07PM EDT | 450.00 | 52.54 | 46.10 | 51.50 | -0.46 | -0.87% | 20 | 73 | 37.05% |
| ULTA260116C00460000 | 2024-06-14 2:00PM EDT | 460.00 | 47.00 | 44.60 | 47.80 | +3.15 | +7.18% | 11 | 44 | 36.63% |
| ULTA260116C00470000 | 2024-06-13 3:19PM EDT | 470.00 | 47.90 | 41.60 | 44.20 | 0.00 | - | 180 | 183 | 36.18% |
| ULTA260116C00480000 | 2024-06-05 12:20PM EDT | 480.00 | 41.50 | 36.00 | 41.00 | 0.00 | - | 20 | 64 | 35.84% |
| ULTA260116C00490000 | 2024-05-31 10:27AM EDT | 490.00 | 40.45 | 32.00 | 38.60 | 0.00 | - | 1 | 28 | 35.85% |
| ULTA260116C00500000 | 2024-06-12 10:20AM EDT | 500.00 | 34.40 | 30.10 | 35.50 | 0.00 | - | 1 | 61 | 35.40% |
| ULTA260116C00510000 | 2024-06-06 9:42AM EDT | 510.00 | 31.00 | 27.20 | 33.00 | 0.00 | - | 1 | 10 | 35.20% |
| ULTA260116C00520000 | 2024-06-11 10:13AM EDT | 520.00 | 27.30 | 27.00 | 31.00 | 0.00 | - | 1 | 57 | 35.20% |
| ULTA260116C00530000 | 2024-05-20 9:32AM EDT | 530.00 | 32.50 | 22.00 | 28.10 | 0.00 | - | 2 | 64 | 34.62% |
| ULTA260116C00540000 | 2024-06-11 9:43AM EDT | 540.00 | 22.80 | 20.30 | 26.00 | 0.00 | - | 1 | 19 | 34.41% |
| ULTA260116C00550000 | 2024-06-12 2:12PM EDT | 550.00 | 24.33 | 18.00 | 23.80 | 0.00 | - | 10 | 96 | 34.06% |
| ULTA260116C00560000 | 2024-06-10 11:03AM EDT | 560.00 | 18.37 | 16.00 | 22.30 | 0.00 | - | 1 | 4 | 34.07% |
| ULTA260116C00570000 | 2024-05-17 11:53AM EDT | 570.00 | 25.46 | 14.00 | 20.40 | 0.00 | - | 8 | 6 | 33.76% |
| ULTA260116C00580000 | 2024-05-08 2:01PM EDT | 580.00 | 21.40 | 14.60 | 17.70 | 0.00 | - | 30 | 35 | 32.84% |
| ULTA260116C00600000 | 2024-06-05 12:00PM EDT | 600.00 | 16.50 | 10.30 | 16.40 | 0.00 | - | 1 | 22 | 33.55% |
| ULTA260116C00620000 | 2024-06-10 1:35PM EDT | 620.00 | 11.70 | 7.10 | 13.60 | 0.00 | - | 2 | 9 | 32.99% |
| ULTA260116C00640000 | 2024-05-31 9:38AM EDT | 640.00 | 15.50 | 6.00 | 11.60 | 0.00 | - | 1 | 3 | 32.79% |
| ULTA260116C00660000 | 2024-06-13 9:45AM EDT | 660.00 | 11.00 | 6.60 | 9.70 | 0.00 | - | 1 | 49 | 32.44% |
| ULTA260116C00680000 | 2024-06-10 9:33AM EDT | 680.00 | 7.10 | 3.40 | 8.70 | 0.00 | - | 5 | 10 | 32.71% |
| ULTA260116C00700000 | 2024-05-16 2:18PM EDT | 700.00 | 10.50 | 2.90 | 7.50 | 0.00 | - | 1 | 12 | 32.64% |
| ULTA260116C00720000 | 2024-03-21 9:37AM EDT | 720.00 | 32.50 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 36.14% |
| ULTA260116C00740000 | 2024-06-07 12:34PM EDT | 740.00 | 5.00 | 1.95 | 5.80 | 0.00 | - | 1 | 1 | 32.79% |
| ULTA260116C00760000 | 2024-06-11 1:06PM EDT | 760.00 | 3.90 | 1.70 | 5.30 | 0.00 | - | 2 | 2 | 33.13% |
| ULTA260116C00780000 | 2024-06-04 10:25AM EDT | 780.00 | 4.10 | 1.35 | 4.20 | 0.00 | - | 1 | 7 | 32.49% |
| ULTA260116C00800000 | 2024-06-10 3:29PM EDT | 800.00 | 2.75 | 1.75 | 10.00 | 0.00 | - | 2 | 4 | 40.34% |
| ULTA260116C00820000 | 2024-04-25 1:19PM EDT | 820.00 | 4.00 | 0.00 | 6.20 | 0.00 | - | 18 | 40 | 37.03% |
| ULTA260116C00840000 | 2024-06-03 2:16PM EDT | 840.00 | 2.86 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 41.78% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA260116P00190000 | 2024-06-12 11:32AM EDT | 190.00 | 4.00 | 0.00 | 6.00 | 0.00 | - | 1 | 41 | 42.75% |
| 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 | 9.60 | 0.00 | - | 1 | 20 | 45.88% |
| ULTA260116P00210000 | 2024-06-10 9:33AM EDT | 210.00 | 7.10 | 2.25 | 8.70 | 0.00 | - | 1 | 11 | 41.90% |
| ULTA260116P00220000 | 2024-06-14 2:27PM EDT | 220.00 | 5.90 | 2.10 | 10.00 | -1.13 | -16.07% | 1 | 23 | 41.09% |
| ULTA260116P00230000 | 2024-06-10 2:25PM EDT | 230.00 | 8.20 | 2.05 | 7.50 | 0.00 | - | 65 | 50 | 35.32% |
| ULTA260116P00240000 | 2024-06-14 3:05PM EDT | 240.00 | 8.00 | 3.00 | 10.90 | +1.50 | +23.08% | 1 | 4 | 37.22% |
| ULTA260116P00250000 | 2024-06-04 9:43AM EDT | 250.00 | 10.80 | 4.30 | 11.10 | 0.00 | - | 1 | 63 | 35.07% |
| ULTA260116P00260000 | 2024-06-12 3:50PM EDT | 260.00 | 10.62 | 7.60 | 12.90 | 0.00 | - | 1 | 13 | 34.60% |
| ULTA260116P00270000 | 2024-05-24 2:42PM EDT | 270.00 | 16.30 | 7.00 | 14.40 | 0.00 | - | 150 | 157 | 33.69% |
| ULTA260116P00280000 | 2024-05-02 1:08PM EDT | 280.00 | 15.25 | 13.70 | 20.60 | 0.00 | - | 2 | 14 | 36.56% |
| ULTA260116P00290000 | 2024-04-16 2:49PM EDT | 290.00 | 14.12 | 16.20 | 21.80 | 0.00 | - | 1 | 3 | 35.02% |
| ULTA260116P00300000 | 2024-06-12 3:04PM EDT | 300.00 | 18.70 | 13.00 | 20.30 | 0.00 | - | 1 | 163 | 31.48% |
| ULTA260116P00310000 | 2024-05-31 3:36PM EDT | 310.00 | 24.59 | 15.10 | 22.30 | 0.00 | - | 5 | 192 | 30.54% |
| ULTA260116P00320000 | 2024-06-10 1:36PM EDT | 320.00 | 26.56 | 18.30 | 24.90 | 0.00 | - | 1 | 5 | 29.91% |
| ULTA260116P00330000 | 2024-05-31 9:39AM EDT | 330.00 | 30.00 | 21.00 | 27.80 | 0.00 | - | 1 | 34 | 29.34% |
| ULTA260116P00340000 | 2024-05-29 2:28PM EDT | 340.00 | 37.10 | 24.20 | 30.80 | 0.00 | - | 1 | 7 | 28.69% |
| ULTA260116P00350000 | 2024-05-31 10:22AM EDT | 350.00 | 36.14 | 28.10 | 34.50 | 0.00 | - | 6 | 57 | 28.32% |
| ULTA260116P00360000 | 2024-06-06 3:18PM EDT | 360.00 | 38.59 | 31.00 | 38.30 | 0.00 | - | 1 | 24 | 27.86% |
| ULTA260116P00370000 | 2024-05-30 1:38PM EDT | 370.00 | 46.50 | 35.00 | 42.00 | 0.00 | - | 4 | 17 | 27.20% |
| ULTA260116P00380000 | 2024-05-31 10:51AM EDT | 380.00 | 48.91 | 42.40 | 45.50 | 0.00 | - | 1 | 247 | 26.31% |
| ULTA260116P00390000 | 2024-05-08 2:53PM EDT | 390.00 | 53.50 | 49.00 | 53.10 | 0.00 | - | 2 | 46 | 27.41% |
| ULTA260116P00400000 | 2024-06-07 9:49AM EDT | 400.00 | 58.46 | 51.30 | 54.60 | 0.00 | - | 2 | 36 | 25.21% |
| ULTA260116P00410000 | 2024-05-14 2:37PM EDT | 410.00 | 57.40 | 55.00 | 57.10 | 0.00 | - | 1 | 58 | 23.39% |
| ULTA260116P00420000 | 2024-05-23 12:37PM EDT | 420.00 | 73.80 | 59.20 | 65.90 | 0.00 | - | 3 | 297 | 24.64% |
| ULTA260116P00430000 | 2024-05-09 1:10PM EDT | 430.00 | 71.90 | 68.30 | 77.00 | 0.00 | - | 1 | 50 | 26.92% |
| ULTA260116P00440000 | 2024-04-09 12:22PM EDT | 440.00 | 50.99 | 71.40 | 77.40 | 0.00 | - | 1 | 23 | 23.56% |
| ULTA260116P00450000 | 2024-06-05 3:05PM EDT | 450.00 | 85.50 | 78.90 | 85.00 | 0.00 | - | 11 | 43 | 23.77% |
| ULTA260116P00460000 | 2024-05-07 10:01AM EDT | 460.00 | 88.43 | 88.50 | 95.00 | 0.00 | - | 4 | 10 | 25.17% |
| ULTA260116P00470000 | 2024-04-05 3:37PM EDT | 470.00 | 69.40 | 92.60 | 95.20 | 0.00 | - | 4 | 27 | 20.92% |
| ULTA260116P00480000 | 2024-05-17 9:30AM EDT | 480.00 | 97.10 | 96.00 | 103.90 | 0.00 | - | 1 | 38 | 21.31% |
| ULTA260116P00490000 | 2024-06-04 10:37AM EDT | 490.00 | 106.00 | 103.20 | 110.80 | 0.00 | - | 1 | 11 | 20.41% |
| ULTA260116P00500000 | 2024-06-11 10:02AM EDT | 500.00 | 122.00 | 111.00 | 119.00 | 0.00 | - | 18 | 36 | 20.18% |
| ULTA260116P00510000 | 2024-04-04 3:30PM EDT | 510.00 | 87.11 | 120.50 | 124.20 | 0.00 | - | 1 | 15 | 17.19% |
| ULTA260116P00520000 | 2024-06-10 3:09PM EDT | 520.00 | 140.50 | 127.00 | 135.00 | 0.00 | - | 3 | 73 | 18.79% |
| 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 | 23.07% |
| ULTA260116P00550000 | 2024-06-05 11:27AM EDT | 550.00 | 160.40 | 155.10 | 164.00 | 0.00 | - | 5 | 6 | 20.22% |
| ULTA260116P00570000 | 2024-05-30 1:56PM EDT | 570.00 | 184.53 | 174.00 | 184.00 | 0.00 | - | 3 | 0 | 21.69% |
| 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.