UK markets open in 3 hours 44 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.10 -0.83 (-1.01%) GOLD FUTURES
2,298.00 -4.90 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,075.84 -2,863.39 (-5.62%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510C00360000 | 2024-04-11 2:20PM EDT | 360.00 | 90.95 | 42.20 | 49.50 | 0.00 | - | 1 | 2 | 76.78% |
| ULTA240510C00395000 | 2024-04-30 1:25PM EDT | 395.00 | 13.50 | 13.50 | 14.20 | -3.70 | -21.51% | 2 | 3 | 31.72% |
| ULTA240510C00400000 | 2024-04-30 3:57PM EDT | 400.00 | 11.10 | 10.20 | 10.70 | -0.69 | -5.85% | 15 | 28 | 30.29% |
| ULTA240510C00405000 | 2024-04-30 3:55PM EDT | 405.00 | 7.80 | 7.40 | 7.80 | -3.15 | -28.77% | 48 | 43 | 29.47% |
| ULTA240510C00407500 | 2024-04-30 2:33PM EDT | 407.50 | 5.50 | 6.20 | 6.60 | -3.00 | -35.29% | 13 | 35 | 29.30% |
| ULTA240510C00410000 | 2024-04-30 2:54PM EDT | 410.00 | 4.60 | 5.10 | 5.50 | -3.40 | -42.50% | 19 | 57 | 29.03% |
| ULTA240510C00412500 | 2024-04-30 1:38PM EDT | 412.50 | 3.95 | 4.10 | 4.60 | -2.37 | -37.50% | 4 | 5 | 29.07% |
| ULTA240510C00415000 | 2024-04-30 3:56PM EDT | 415.00 | 3.90 | 3.30 | 3.70 | -1.80 | -31.58% | 30 | 25 | 28.61% |
| ULTA240510C00417500 | 2024-04-30 3:46PM EDT | 417.50 | 2.32 | 2.60 | 3.00 | -1.18 | -33.71% | 1 | 4 | 28.50% |
| ULTA240510C00420000 | 2024-04-30 2:18PM EDT | 420.00 | 2.36 | 2.10 | 2.40 | -1.32 | -35.87% | 39 | 70 | 28.38% |
| ULTA240510C00425000 | 2024-04-30 9:45AM EDT | 425.00 | 1.38 | 1.30 | 1.50 | -0.22 | -13.75% | 22 | 32 | 28.26% |
| ULTA240510C00427500 | 2024-04-30 10:53AM EDT | 427.50 | 1.32 | 1.00 | 1.20 | +0.02 | +1.54% | 1 | 13 | 28.44% |
| ULTA240510C00430000 | 2024-04-30 1:39PM EDT | 430.00 | 0.70 | 0.75 | 0.95 | -0.40 | -36.36% | 27 | 58 | 28.59% |
| ULTA240510C00432500 | 2024-04-30 1:14PM EDT | 432.50 | 0.55 | 0.55 | 0.75 | -0.75 | -57.69% | 4 | 5 | 28.76% |
| ULTA240510C00435000 | 2024-04-30 1:26PM EDT | 435.00 | 0.43 | 0.40 | 0.60 | -0.22 | -33.85% | 1 | 21 | 29.05% |
| ULTA240510C00437500 | 2024-04-30 2:13PM EDT | 437.50 | 0.31 | 0.35 | 0.45 | -0.52 | -62.65% | 5 | 6 | 28.98% |
| ULTA240510C00440000 | 2024-04-29 3:59PM EDT | 440.00 | 0.57 | 0.10 | 0.45 | 0.00 | - | 21 | 38 | 30.64% |
| ULTA240510C00445000 | 2024-04-26 3:42PM EDT | 445.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 27 | 35.28% |
| ULTA240510C00450000 | 2024-04-30 10:43AM EDT | 450.00 | 0.32 | 0.00 | 0.35 | +0.07 | +28.00% | 1 | 23 | 35.35% |
| ULTA240510C00455000 | 2024-04-30 10:43AM EDT | 455.00 | 0.18 | 0.00 | 0.35 | +0.03 | +20.00% | 1 | 25 | 38.33% |
| ULTA240510C00460000 | 2024-04-22 3:26PM EDT | 460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| ULTA240510C00465000 | 2024-04-22 10:38AM EDT | 465.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 50.71% |
| ULTA240510C00470000 | 2024-04-22 2:30PM EDT | 470.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 7 | 18 | 53.76% |
| ULTA240510C00475000 | 2024-04-19 11:02AM EDT | 475.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 56.74% |
| ULTA240510C00480000 | 2024-04-22 2:30PM EDT | 480.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 23 | 52.78% |
| ULTA240510C00485000 | 2024-04-26 2:20PM EDT | 485.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 62.55% |
| ULTA240510C00490000 | 2024-04-19 3:57PM EDT | 490.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 65.36% |
| ULTA240510C00495000 | 2024-04-26 1:20PM EDT | 495.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 50.49% |
| ULTA240510C00500000 | 2024-04-26 1:22PM EDT | 500.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 70.83% |
| ULTA240510C00505000 | 2024-04-17 3:32PM EDT | 505.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | - | 5 | 73.49% |
| ULTA240510C00510000 | 2024-04-19 9:44AM EDT | 510.00 | 0.74 | 0.00 | 0.20 | 0.00 | - | 3 | 14 | 56.93% |
| ULTA240510C00515000 | 2024-04-19 9:52AM EDT | 515.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 25.00% |
| ULTA240510C00520000 | 2024-04-19 9:52AM EDT | 520.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 12 | 19 | 73.34% |
| ULTA240510C00525000 | 2024-03-28 1:46PM EDT | 525.00 | 16.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 83.69% |
| ULTA240510C00535000 | 2024-04-19 3:26PM EDT | 535.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ULTA240510C00540000 | 2024-04-02 11:02AM EDT | 540.00 | 7.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 90.97% |
| ULTA240510C00550000 | 2024-04-03 9:30AM EDT | 550.00 | 0.99 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 67.58% |
| ULTA240510C00555000 | 2024-04-01 11:42AM EDT | 555.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| ULTA240510C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 50.00% |
| ULTA240510C00585000 | 2024-04-16 9:43AM EDT | 585.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 20 | 16 | 111.04% |
| ULTA240510C00740000 | 2024-04-03 10:04AM EDT | 740.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 192.60% |
| ULTA240510C00750000 | 2024-04-03 10:04AM EDT | 750.00 | 0.19 | 0.00 | 1.80 | 0.00 | - | 3 | 3 | 173.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510P00340000 | 2024-04-17 10:50AM EDT | 340.00 | 0.57 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 59.81% |
| ULTA240510P00355000 | 2024-04-22 12:47PM EDT | 355.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ULTA240510P00365000 | 2024-04-25 1:24PM EDT | 365.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 12 | 105 | 40.75% |
| ULTA240510P00370000 | 2024-04-30 10:06AM EDT | 370.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 1 | 17 | 34.60% |
| ULTA240510P00375000 | 2024-04-30 3:54PM EDT | 375.00 | 0.60 | 0.55 | 0.70 | -0.22 | -26.83% | 11 | 46 | 32.18% |
| ULTA240510P00380000 | 2024-04-30 3:42PM EDT | 380.00 | 1.05 | 0.85 | 1.00 | +0.26 | +32.91% | 14 | 61 | 30.57% |
| ULTA240510P00385000 | 2024-04-30 3:42PM EDT | 385.00 | 1.62 | 1.35 | 1.60 | +0.42 | +35.00% | 22 | 19 | 30.03% |
| ULTA240510P00390000 | 2024-04-30 2:35PM EDT | 390.00 | 2.05 | 2.10 | 2.35 | -0.30 | -12.77% | 12 | 93 | 28.83% |
| ULTA240510P00392500 | 2024-04-30 12:31PM EDT | 392.50 | 2.85 | 2.60 | 2.85 | +0.30 | +11.76% | 3 | 15 | 28.31% |
| ULTA240510P00395000 | 2024-04-30 3:45PM EDT | 395.00 | 3.80 | 3.20 | 3.50 | +0.35 | +10.14% | 3 | 67 | 28.04% |
| ULTA240510P00397500 | 2024-04-30 2:07PM EDT | 397.50 | 4.40 | 3.90 | 4.30 | +0.80 | +22.22% | 12 | 5 | 27.93% |
| ULTA240510P00400000 | 2024-04-30 3:54PM EDT | 400.00 | 5.10 | 4.70 | 5.10 | +1.40 | +37.84% | 21 | 123 | 27.34% |
| ULTA240510P00405000 | 2024-04-30 3:33PM EDT | 405.00 | 7.20 | 6.70 | 7.30 | +0.20 | +2.86% | 41 | 51 | 27.00% |
| ULTA240510P00407500 | 2024-04-30 3:54PM EDT | 407.50 | 8.50 | 8.10 | 8.60 | +2.20 | +34.92% | 10 | 24 | 26.82% |
| ULTA240510P00410000 | 2024-04-30 2:42PM EDT | 410.00 | 10.95 | 9.50 | 10.20 | +2.03 | +22.76% | 13 | 89 | 27.26% |
| ULTA240510P00415000 | 2024-04-30 12:58PM EDT | 415.00 | 12.73 | 12.60 | 13.50 | -0.17 | -1.32% | 9 | 30 | 27.08% |
| ULTA240510P00420000 | 2024-04-30 12:58PM EDT | 420.00 | 16.55 | 16.20 | 17.50 | -0.99 | -5.64% | 9 | 69 | 28.08% |
| ULTA240510P00425000 | 2024-04-29 10:14AM EDT | 425.00 | 19.94 | 19.60 | 22.00 | 0.00 | - | 2 | 8 | 30.32% |
| ULTA240510P00427500 | 2024-04-22 3:21PM EDT | 427.50 | 15.35 | 21.10 | 24.30 | 0.00 | - | - | 1 | 31.38% |
| ULTA240510P00430000 | 2024-04-29 2:46PM EDT | 430.00 | 24.40 | 22.60 | 28.50 | 0.00 | - | 1 | 14 | 43.31% |
| ULTA240510P00435000 | 2024-04-23 2:30PM EDT | 435.00 | 16.33 | 27.70 | 33.60 | 0.00 | - | 1 | 13 | 48.66% |
| ULTA240510P00440000 | 2024-04-30 9:44AM EDT | 440.00 | 34.58 | 31.30 | 38.80 | -0.22 | -0.63% | 1 | 30 | 54.38% |
| ULTA240510P00445000 | 2024-04-23 3:52PM EDT | 445.00 | 26.93 | 36.30 | 43.80 | 0.00 | - | 8 | 12 | 58.87% |
| ULTA240510P00450000 | 2024-04-25 12:58PM EDT | 450.00 | 44.82 | 40.60 | 48.80 | 0.00 | - | 8 | 0 | 63.21% |
| ULTA240510P00455000 | 2024-04-15 3:06PM EDT | 455.00 | 24.10 | 45.80 | 53.80 | 0.00 | - | 20 | 0 | 67.40% |
| ULTA240510P00460000 | 2024-04-24 2:22PM EDT | 460.00 | 54.50 | 51.30 | 58.70 | 0.00 | - | 23 | 0 | 70.84% |
| ULTA240510P00465000 | 2024-04-16 2:17PM EDT | 465.00 | 40.55 | 56.40 | 63.80 | 0.00 | - | 3 | 0 | 75.43% |
| ULTA240510P00470000 | 2024-04-05 3:40PM EDT | 470.00 | 29.19 | 60.60 | 68.70 | 0.00 | - | 5 | 0 | 78.61% |
| ULTA240510P00475000 | 2024-04-05 3:40PM EDT | 475.00 | 33.41 | 66.00 | 73.80 | 0.00 | - | 5 | 0 | 83.03% |
| ULTA240510P00480000 | 2024-04-15 12:41PM EDT | 480.00 | 43.80 | 70.60 | 78.80 | 0.00 | - | 2 | 0 | 86.71% |
| ULTA240510P00485000 | 2024-04-16 2:51PM EDT | 485.00 | 58.50 | 75.60 | 83.80 | 0.00 | - | 185 | 0 | 90.28% |
| ULTA240510P00490000 | 2024-04-03 10:49AM EDT | 490.00 | 43.24 | 80.70 | 88.80 | 0.00 | - | 1 | 0 | 93.80% |
| ULTA240510P00500000 | 2024-04-04 10:11AM EDT | 500.00 | 45.43 | 90.60 | 98.80 | 0.00 | - | 1 | 0 | 100.60% |
| ULTA240510P00505000 | 2024-04-02 11:34AM EDT | 505.00 | 7.85 | 95.60 | 103.80 | 0.00 | - | - | 0 | 103.89% |
| ULTA240510P00510000 | 2024-04-04 3:07PM EDT | 510.00 | 53.44 | 101.50 | 108.80 | 0.00 | - | 10 | 0 | 107.13% |
| ULTA240510P00515000 | 2024-04-04 3:07PM EDT | 515.00 | 58.29 | 105.60 | 113.80 | 0.00 | - | 5 | 0 | 110.32% |
| ULTA240510P00520000 | 2024-04-01 11:02AM EDT | 520.00 | 10.29 | 111.30 | 118.80 | 0.00 | - | - | 0 | 113.43% |
© 2024 Yahoo. All rights reserved.