UK markets open in 6 hours 56 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.29 -0.64 (-0.78%) GOLD FUTURES
2,302.40 -0.50 (-0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,601.96 -2,470.95 (-4.84%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240517C00375000 | 2024-04-18 12:53PM EDT | 375.00 | 55.43 | 31.60 | 34.00 | 0.00 | - | 10 | 10 | 43.02% |
| ULTA240517C00380000 | 2024-04-30 9:45AM EDT | 380.00 | 29.33 | 27.30 | 30.00 | -40.22 | -57.83% | 2 | 2 | 42.26% |
| ULTA240517C00385000 | 2024-04-29 10:22AM EDT | 385.00 | 25.00 | 23.20 | 24.20 | 0.00 | - | 1 | 38 | 34.42% |
| ULTA240517C00390000 | 2024-04-25 11:10AM EDT | 390.00 | 22.00 | 19.00 | 20.00 | 0.00 | - | 1 | 4 | 32.23% |
| ULTA240517C00392500 | 2024-04-30 1:25PM EDT | 392.50 | 17.30 | 17.40 | 18.20 | -1.70 | -8.95% | 3 | 3 | 31.88% |
| ULTA240517C00395000 | 2024-04-30 3:43PM EDT | 395.00 | 15.00 | 15.70 | 16.40 | -5.08 | -25.30% | 3 | 21 | 31.29% |
| ULTA240517C00397500 | 2024-04-30 3:57PM EDT | 397.50 | 14.80 | 14.20 | 14.60 | -0.95 | -6.03% | 8 | 3 | 30.48% |
| ULTA240517C00400000 | 2024-04-30 2:26PM EDT | 400.00 | 13.20 | 12.60 | 12.90 | -2.60 | -16.46% | 7 | 42 | 29.73% |
| ULTA240517C00405000 | 2024-04-30 12:42PM EDT | 405.00 | 9.20 | 9.70 | 10.10 | -2.77 | -23.14% | 18 | 140 | 29.20% |
| ULTA240517C00410000 | 2024-04-30 2:32PM EDT | 410.00 | 6.20 | 7.20 | 7.60 | -3.20 | -34.04% | 41 | 56 | 28.42% |
| ULTA240517C00415000 | 2024-04-30 3:54PM EDT | 415.00 | 4.80 | 5.30 | 5.70 | -2.95 | -38.06% | 44 | 114 | 28.24% |
| ULTA240517C00420000 | 2024-04-30 3:57PM EDT | 420.00 | 4.20 | 3.50 | 4.10 | -1.60 | -27.59% | 31 | 259 | 27.84% |
| ULTA240517C00425000 | 2024-04-30 3:57PM EDT | 425.00 | 3.00 | 2.60 | 2.90 | -1.15 | -27.71% | 49 | 61 | 27.65% |
| ULTA240517C00427500 | 2024-04-29 3:41PM EDT | 427.50 | 2.05 | 2.15 | 2.45 | -0.62 | -23.22% | 1 | 25 | 27.71% |
| ULTA240517C00430000 | 2024-04-30 3:56PM EDT | 430.00 | 2.00 | 1.75 | 2.05 | -0.85 | -29.82% | 34 | 173 | 27.73% |
| ULTA240517C00432500 | 2024-04-29 1:32PM EDT | 432.50 | 1.45 | 1.45 | 1.70 | 0.00 | - | 1 | 9 | 27.71% |
| ULTA240517C00435000 | 2024-04-30 3:42PM EDT | 435.00 | 1.10 | 1.20 | 1.40 | -0.70 | -38.89% | 144 | 191 | 27.69% |
| ULTA240517C00437500 | 2024-04-30 10:08AM EDT | 437.50 | 0.95 | 0.95 | 1.15 | -0.50 | -34.48% | 2 | 17 | 27.70% |
| ULTA240517C00440000 | 2024-04-30 1:23PM EDT | 440.00 | 0.73 | 0.80 | 0.95 | -0.47 | -39.17% | 5 | 181 | 27.78% |
| ULTA240517C00445000 | 2024-04-30 2:08PM EDT | 445.00 | 0.50 | 0.50 | 0.70 | -0.10 | -16.67% | 1 | 100 | 28.49% |
| ULTA240517C00450000 | 2024-04-30 3:30PM EDT | 450.00 | 0.45 | 0.25 | 0.65 | -0.20 | -30.77% | 7 | 353 | 30.57% |
| ULTA240517C00455000 | 2024-04-30 10:42AM EDT | 455.00 | 0.28 | 0.20 | 0.45 | +0.01 | +3.70% | 1 | 179 | 30.76% |
| ULTA240517C00460000 | 2024-04-30 3:41PM EDT | 460.00 | 0.36 | 0.00 | 0.60 | -0.02 | -5.26% | 6 | 192 | 34.89% |
| ULTA240517C00465000 | 2024-04-30 3:41PM EDT | 465.00 | 0.29 | 0.05 | 0.55 | +0.05 | +20.83% | 3 | 253 | 36.62% |
| ULTA240517C00470000 | 2024-04-30 11:09AM EDT | 470.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 14 | 121 | 35.94% |
| ULTA240517C00475000 | 2024-04-29 9:30AM EDT | 475.00 | 0.31 | 0.05 | 0.50 | +0.06 | +24.00% | 4 | 721 | 40.38% |
| ULTA240517C00480000 | 2024-04-30 2:58PM EDT | 480.00 | 0.07 | 0.00 | 0.20 | -0.18 | -72.00% | 20 | 215 | 36.82% |
| ULTA240517C00485000 | 2024-04-23 10:25AM EDT | 485.00 | 0.67 | 0.00 | 0.90 | 0.00 | - | 10 | 45 | 49.68% |
| ULTA240517C00490000 | 2024-04-25 10:00AM EDT | 490.00 | 0.18 | 0.00 | 0.20 | -0.24 | -57.14% | 4 | 44 | 40.53% |
| ULTA240517C00495000 | 2024-04-26 10:24AM EDT | 495.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| ULTA240517C00500000 | 2024-04-29 3:34PM EDT | 500.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 626 | 42.48% |
| ULTA240517C00505000 | 2024-04-29 12:22PM EDT | 505.00 | 0.09 | 0.05 | 0.85 | -0.01 | -10.00% | 1 | 32 | 51.71% |
| ULTA240517C00510000 | 2024-04-23 10:24AM EDT | 510.00 | 0.11 | 0.00 | 0.85 | 0.00 | - | 1 | 99 | 53.13% |
| ULTA240517C00515000 | 2024-04-17 2:08PM EDT | 515.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 2 | 72 | 54.98% |
| ULTA240517C00520000 | 2024-04-19 12:39PM EDT | 520.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 115 | 51.03% |
| ULTA240517C00525000 | 2024-04-08 2:40PM EDT | 525.00 | 0.78 | 0.00 | 0.30 | 0.00 | - | 9 | 311 | 50.78% |
| ULTA240517C00530000 | 2024-04-25 9:33AM EDT | 530.00 | 0.43 | 0.00 | 0.85 | 0.00 | - | 1 | 175 | 60.35% |
| ULTA240517C00535000 | 2024-04-19 9:37AM EDT | 535.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 102 | 61.52% |
| ULTA240517C00540000 | 2024-04-30 2:56PM EDT | 540.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 61 | 77 | 51.27% |
| ULTA240517C00545000 | 2024-04-29 3:59PM EDT | 545.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 34 | 64.94% |
| ULTA240517C00550000 | 2024-04-16 9:31AM EDT | 550.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 2 | 30 | 60.64% |
| ULTA240517C00555000 | 2024-04-08 2:46PM EDT | 555.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 20 | 68.21% |
| ULTA240517C00560000 | 2024-04-26 1:42PM EDT | 560.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 54.69% |
| ULTA240517C00565000 | 2024-04-08 2:46PM EDT | 565.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 14 | 71.44% |
| ULTA240517C00570000 | 2024-04-16 9:34AM EDT | 570.00 | 0.47 | 0.00 | 0.80 | 0.00 | - | 1 | 42 | 73.00% |
| ULTA240517C00575000 | 2024-04-03 1:09PM EDT | 575.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 4 | 304 | 74.56% |
| ULTA240517C00580000 | 2024-04-26 3:31PM EDT | 580.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 77 | 368 | 59.77% |
| ULTA240517C00585000 | 2024-04-10 1:09PM EDT | 585.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 140 | 67.19% |
| ULTA240517C00590000 | 2024-04-17 11:05AM EDT | 590.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 37 | 79.10% |
| ULTA240517C00595000 | 2024-04-03 11:43AM EDT | 595.00 | 0.73 | 0.00 | 0.80 | 0.00 | - | 1 | 23 | 80.62% |
| ULTA240517C00600000 | 2024-04-23 3:11PM EDT | 600.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 37 | 82.08% |
| ULTA240517C00605000 | 2024-03-28 3:12PM EDT | 605.00 | 0.82 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 83.50% |
| ULTA240517C00610000 | 2024-03-26 2:49PM EDT | 610.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 84.96% |
| ULTA240517C00615000 | 2024-03-18 12:06PM EDT | 615.00 | 2.20 | 0.00 | 0.85 | 0.00 | - | - | 4 | 87.06% |
| ULTA240517C00620000 | 2024-03-19 10:18AM EDT | 620.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 104.83% |
| ULTA240517C00625000 | 2024-04-04 10:11AM EDT | 625.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 89.16% |
| ULTA240517C00630000 | 2024-03-14 3:52PM EDT | 630.00 | 10.80 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 91.26% |
| ULTA240517C00645000 | 2024-03-14 12:55PM EDT | 645.00 | 8.00 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 95.31% |
| ULTA240517C00650000 | 2024-03-15 1:43PM EDT | 650.00 | 1.03 | 0.00 | 0.85 | 0.00 | - | 11 | 11 | 96.63% |
| ULTA240517C00700000 | 2024-04-17 9:44AM EDT | 700.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 4 | 108.30% |
| ULTA240517C00750000 | 2024-03-22 2:44PM EDT | 750.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 91.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240517P00350000 | 2024-04-24 12:41PM EDT | 350.00 | 0.67 | 0.10 | 1.00 | 0.00 | - | - | 1 | 44.29% |
| ULTA240517P00355000 | 2024-04-30 3:36PM EDT | 355.00 | 0.40 | 0.15 | 1.35 | -0.34 | -45.95% | 30 | 2 | 43.86% |
| ULTA240517P00360000 | 2024-04-25 1:14PM EDT | 360.00 | 0.80 | 0.40 | 1.00 | 0.00 | - | 10 | 40 | 37.40% |
| ULTA240517P00365000 | 2024-04-30 3:56PM EDT | 365.00 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 11 | 1,128 | 31.74% |
| ULTA240517P00370000 | 2024-04-30 3:43PM EDT | 370.00 | 0.95 | 0.85 | 1.00 | +0.06 | +6.74% | 5 | 924 | 30.47% |
| ULTA240517P00375000 | 2024-04-30 3:25PM EDT | 375.00 | 1.35 | 1.20 | 1.40 | +0.13 | +10.66% | 18 | 912 | 29.60% |
| ULTA240517P00380000 | 2024-04-30 10:42AM EDT | 380.00 | 1.85 | 1.80 | 2.00 | -0.13 | -6.57% | 3 | 128 | 29.00% |
| ULTA240517P00385000 | 2024-04-29 3:52PM EDT | 385.00 | 2.08 | 2.55 | 2.75 | 0.00 | - | 5 | 221 | 28.16% |
| ULTA240517P00390000 | 2024-04-30 11:13AM EDT | 390.00 | 3.49 | 3.50 | 3.80 | -0.16 | -4.38% | 11 | 127 | 27.53% |
| ULTA240517P00392500 | 2024-04-30 11:47AM EDT | 392.50 | 4.10 | 4.10 | 4.50 | +0.02 | +0.49% | 2 | 11 | 27.42% |
| ULTA240517P00395000 | 2024-04-30 11:01AM EDT | 395.00 | 4.57 | 4.80 | 5.20 | -0.23 | -4.79% | 6 | 352 | 27.03% |
| ULTA240517P00397500 | 2024-04-30 1:26PM EDT | 397.50 | 5.90 | 5.60 | 6.00 | +0.30 | +5.36% | 1 | 72 | 26.67% |
| ULTA240517P00400000 | 2024-04-30 2:54PM EDT | 400.00 | 7.30 | 6.50 | 6.90 | +1.63 | +28.75% | 9 | 436 | 26.32% |
| ULTA240517P00405000 | 2024-04-30 3:54PM EDT | 405.00 | 9.20 | 8.80 | 9.10 | +1.37 | +17.50% | 23 | 187 | 25.88% |
| ULTA240517P00410000 | 2024-04-30 1:46PM EDT | 410.00 | 11.20 | 11.30 | 11.80 | +2.00 | +21.74% | 23 | 1,022 | 25.62% |
| ULTA240517P00415000 | 2024-04-30 1:46PM EDT | 415.00 | 14.88 | 14.30 | 15.10 | +2.70 | +22.17% | 17 | 326 | 25.89% |
| ULTA240517P00420000 | 2024-04-30 9:59AM EDT | 420.00 | 17.80 | 17.60 | 18.60 | +1.91 | +12.02% | 6 | 227 | 25.57% |
| ULTA240517P00425000 | 2024-04-30 9:51AM EDT | 425.00 | 23.93 | 21.30 | 22.90 | +2.51 | +11.72% | 4 | 782 | 27.03% |
| ULTA240517P00427500 | 2024-04-26 12:42PM EDT | 427.50 | 19.79 | 22.80 | 24.90 | -2.71 | -12.04% | 1 | 14 | 26.82% |
| ULTA240517P00430000 | 2024-04-30 11:13AM EDT | 430.00 | 25.88 | 25.50 | 27.30 | +0.18 | +0.70% | 4 | 293 | 28.15% |
| ULTA240517P00432500 | 2024-04-23 1:11PM EDT | 432.50 | 16.70 | 26.50 | 31.70 | 0.00 | - | - | 7 | 37.85% |
| ULTA240517P00435000 | 2024-04-29 12:59PM EDT | 435.00 | 31.01 | 29.00 | 33.10 | -0.10 | -0.32% | 10 | 404 | 35.21% |
| ULTA240517P00440000 | 2024-04-29 12:15PM EDT | 440.00 | 34.40 | 32.20 | 38.50 | 0.00 | - | 10 | 137 | 40.43% |
| ULTA240517P00445000 | 2024-04-29 11:12AM EDT | 445.00 | 38.54 | 35.90 | 43.60 | 0.00 | - | 1 | 112 | 44.28% |
| ULTA240517P00450000 | 2024-04-26 12:45PM EDT | 450.00 | 43.36 | 40.70 | 49.00 | 0.00 | - | 4 | 59 | 49.38% |
| ULTA240517P00455000 | 2024-04-25 3:47PM EDT | 455.00 | 51.76 | 46.00 | 53.80 | +5.86 | +12.77% | 1 | 0 | 51.70% |
| ULTA240517P00460000 | 2024-04-26 3:39PM EDT | 460.00 | 56.10 | 51.40 | 58.80 | 0.00 | - | 39 | 0 | 54.82% |
| ULTA240517P00465000 | 2024-04-24 2:22PM EDT | 465.00 | 58.80 | 56.30 | 63.60 | 0.00 | - | 8 | 0 | 56.85% |
| ULTA240517P00470000 | 2024-04-17 10:43AM EDT | 470.00 | 41.70 | 60.60 | 68.60 | 0.00 | - | 2 | 0 | 59.78% |
| ULTA240517P00475000 | 2024-04-19 2:37PM EDT | 475.00 | 62.70 | 65.60 | 73.80 | 0.00 | - | 270 | 0 | 63.68% |
| ULTA240517P00480000 | 2024-04-17 9:37AM EDT | 480.00 | 54.98 | 70.60 | 78.60 | 0.00 | - | 2 | 0 | 65.42% |
| ULTA240517P00485000 | 2024-04-12 11:26AM EDT | 485.00 | 39.48 | 76.10 | 83.80 | 0.00 | - | 5 | 0 | 69.25% |
| ULTA240517P00490000 | 2024-04-16 9:33AM EDT | 490.00 | 58.60 | 80.60 | 88.80 | 0.00 | - | 1 | 0 | 71.94% |
| ULTA240517P00495000 | 2024-04-15 9:49AM EDT | 495.00 | 56.27 | 85.90 | 93.60 | 0.00 | - | 5 | 0 | 73.43% |
| ULTA240517P00500000 | 2024-04-26 3:57PM EDT | 500.00 | 93.14 | 91.10 | 98.80 | 0.00 | - | 3 | 3 | 77.16% |
| ULTA240517P00505000 | 2024-04-26 3:57PM EDT | 505.00 | 98.17 | 96.10 | 103.60 | 0.00 | - | 3 | 0 | 78.49% |
| ULTA240517P00510000 | 2024-04-04 10:40AM EDT | 510.00 | 57.10 | 101.00 | 108.80 | 0.00 | - | 4 | 0 | 82.18% |
| ULTA240517P00515000 | 2024-04-16 12:05PM EDT | 515.00 | 90.68 | 107.10 | 113.80 | 0.00 | - | 60 | 0 | 52.00% |
| ULTA240517P00520000 | 2024-04-15 3:18PM EDT | 520.00 | 86.00 | 110.60 | 118.80 | 0.00 | - | 30 | 0 | 87.01% |
| ULTA240517P00525000 | 2024-04-15 3:58PM EDT | 525.00 | 92.04 | 115.60 | 123.80 | 0.00 | - | 2 | 0 | 89.36% |
| ULTA240517P00530000 | 2024-04-15 3:58PM EDT | 530.00 | 97.06 | 122.80 | 128.80 | 0.00 | - | 2 | 0 | 64.40% |
| ULTA240517P00535000 | 2024-04-04 3:41PM EDT | 535.00 | 86.60 | 125.60 | 133.80 | 0.00 | - | 52 | 0 | 93.95% |
| ULTA240517P00540000 | 2024-04-04 3:39PM EDT | 540.00 | 85.20 | 131.50 | 138.80 | 0.00 | - | 304 | 0 | 96.19% |
| ULTA240517P00545000 | 2024-04-04 3:37PM EDT | 545.00 | 89.00 | 135.60 | 143.80 | 0.00 | - | 153 | 0 | 98.39% |
| ULTA240517P00550000 | 2024-04-04 3:41PM EDT | 550.00 | 95.40 | 140.60 | 148.80 | 0.00 | - | 12 | 0 | 100.56% |
| ULTA240517P00555000 | 2024-04-04 3:56PM EDT | 555.00 | 104.99 | 145.70 | 153.60 | 0.00 | - | 1 | 0 | 101.32% |
| ULTA240517P00560000 | 2024-04-04 3:56PM EDT | 560.00 | 110.02 | 150.60 | 158.60 | 0.00 | - | 1 | 0 | 103.42% |
| ULTA240517P00565000 | 2024-03-18 12:24PM EDT | 565.00 | 31.50 | 136.10 | 144.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240517P00580000 | 2024-03-15 3:15PM EDT | 580.00 | 42.18 | 133.80 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA240517P00600000 | 2024-03-15 2:30PM EDT | 600.00 | 57.86 | 153.80 | 162.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240517P00605000 | 2024-04-17 9:33AM EDT | 605.00 | 179.20 | 195.60 | 203.80 | 0.00 | - | 3 | 0 | 122.50% |
© 2024 Yahoo. All rights reserved.