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 | 2024-04-22 3:34PM EDT | 190.00 | 236.44 | 222.00 | 229.30 | 0.00 | - | 1 | 7 | 73.66% |
| ULTA250117C00195000 | 2023-12-01 10:32AM EDT | 195.00 | 292.50 | 302.50 | 311.00 | 0.00 | - | 1 | 10 | 211.00% |
| ULTA250117C00200000 | 2024-03-21 12:14PM EDT | 200.00 | 332.00 | 219.00 | 228.00 | 0.00 | - | 5 | 10 | 84.85% |
| ULTA250117C00230000 | 2024-02-13 4:43PM EDT | 230.00 | 312.70 | 344.00 | 352.00 | 0.00 | - | 1 | 1 | 304.99% |
| ULTA250117C00240000 | 2023-09-27 9:30AM EDT | 240.00 | 178.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA250117C00250000 | 2024-02-27 2:11PM EDT | 250.00 | 324.18 | 281.10 | 288.90 | 0.00 | - | 1 | 8 | 202.58% |
| ULTA250117C00260000 | 2023-10-11 12:15PM EDT | 260.00 | 155.77 | 154.10 | 159.40 | 0.00 | - | 1 | 3 | 54.06% |
| ULTA250117C00270000 | 2023-10-11 12:11PM EDT | 270.00 | 148.30 | 145.80 | 152.00 | 0.00 | - | 1 | 1 | 54.29% |
| ULTA250117C00290000 | 2024-01-08 2:42PM EDT | 290.00 | 209.28 | 237.00 | 246.00 | 0.00 | - | 1 | 0 | 163.47% |
| ULTA250117C00300000 | 2024-04-05 12:20PM EDT | 300.00 | 163.10 | 122.80 | 130.10 | 0.00 | - | 1 | 8 | 53.45% |
| ULTA250117C00310000 | 2023-12-26 11:52AM EDT | 310.00 | 185.10 | 200.00 | 205.60 | 0.00 | - | 1 | 6 | 130.04% |
| ULTA250117C00320000 | 2024-02-21 12:08PM EDT | 320.00 | 245.00 | 214.00 | 222.00 | 0.00 | - | 1 | 1 | 148.84% |
| ULTA250117C00330000 | 2023-12-01 10:35AM EDT | 330.00 | 167.45 | 181.30 | 188.50 | 0.00 | - | 1 | 1 | 120.08% |
| ULTA250117C00340000 | 2023-12-26 12:19PM EDT | 340.00 | 160.88 | 173.90 | 180.40 | 0.00 | - | 2 | 3 | 116.42% |
| ULTA250117C00350000 | 2024-04-26 3:55PM EDT | 350.00 | 87.50 | 85.60 | 88.80 | -41.65 | -32.25% | 1 | 49 | 44.01% |
| ULTA250117C00360000 | 2024-03-15 10:24AM EDT | 360.00 | 188.39 | 109.80 | 111.60 | 0.00 | - | 1 | 113 | 66.60% |
| ULTA250117C00370000 | 2024-04-24 10:39AM EDT | 370.00 | 77.70 | 72.80 | 75.10 | 0.00 | - | 1 | 13 | 41.92% |
| ULTA250117C00380000 | 2024-01-16 1:31PM EDT | 380.00 | 132.80 | 173.40 | 179.80 | 0.00 | - | 1 | 0 | 128.13% |
| ULTA250117C00390000 | 2024-04-26 11:07AM EDT | 390.00 | 62.40 | 60.50 | 62.40 | -5.63 | -8.28% | 101 | 32 | 39.94% |
| ULTA250117C00400000 | 2024-04-26 12:45PM EDT | 400.00 | 55.70 | 55.00 | 56.10 | +0.40 | +0.72% | 4 | 83 | 38.72% |
| ULTA250117C00410000 | 2024-04-26 1:46PM EDT | 410.00 | 50.50 | 49.70 | 51.00 | -7.30 | -12.63% | 6 | 49 | 38.20% |
| ULTA250117C00420000 | 2024-04-25 3:22PM EDT | 420.00 | 45.27 | 44.70 | 46.00 | 0.00 | - | 45 | 83 | 37.55% |
| ULTA250117C00430000 | 2024-04-26 11:18AM EDT | 430.00 | 41.50 | 40.10 | 41.10 | +1.50 | +3.75% | 1 | 159 | 36.77% |
| ULTA250117C00440000 | 2024-04-26 2:09PM EDT | 440.00 | 36.70 | 35.70 | 36.50 | -1.30 | -3.42% | 3 | 281 | 36.00% |
| ULTA250117C00450000 | 2024-04-26 10:07AM EDT | 450.00 | 34.11 | 31.80 | 32.90 | +3.21 | +10.39% | 2 | 126 | 35.76% |
| ULTA250117C00460000 | 2024-04-26 3:54PM EDT | 460.00 | 29.00 | 28.20 | 28.70 | -0.03 | -0.10% | 16 | 151 | 34.86% |
| ULTA250117C00470000 | 2024-04-25 10:23AM EDT | 470.00 | 25.70 | 24.90 | 26.10 | 0.00 | - | 2 | 64 | 34.97% |
| ULTA250117C00480000 | 2024-04-24 1:09PM EDT | 480.00 | 22.00 | 21.90 | 22.50 | 0.00 | - | 2 | 114 | 34.10% |
| ULTA250117C00490000 | 2024-04-24 3:16PM EDT | 490.00 | 20.00 | 19.20 | 19.80 | 0.00 | - | 3 | 153 | 33.74% |
| ULTA250117C00500000 | 2024-04-26 1:25PM EDT | 500.00 | 17.60 | 16.80 | 17.80 | +1.00 | +6.02% | 20 | 162 | 33.77% |
| ULTA250117C00510000 | 2024-04-19 1:07PM EDT | 510.00 | 15.00 | 14.70 | 15.30 | -3.40 | -18.48% | 1 | 73 | 33.18% |
| ULTA250117C00520000 | 2024-04-25 1:54PM EDT | 520.00 | 14.20 | 12.80 | 13.30 | +1.80 | +14.52% | 12 | 97 | 32.84% |
| ULTA250117C00530000 | 2024-04-22 9:40AM EDT | 530.00 | 14.31 | 11.20 | 12.10 | 0.00 | - | 8 | 96 | 33.10% |
| ULTA250117C00540000 | 2024-04-25 12:24PM EDT | 540.00 | 9.55 | 9.70 | 10.20 | 0.00 | - | 2 | 257 | 32.48% |
| ULTA250117C00550000 | 2024-04-26 10:51AM EDT | 550.00 | 9.00 | 8.40 | 8.90 | +0.90 | +11.11% | 2 | 251 | 32.32% |
| ULTA250117C00560000 | 2024-04-25 12:24PM EDT | 560.00 | 7.26 | 7.30 | 7.80 | 0.00 | - | 2 | 202 | 32.22% |
| ULTA250117C00570000 | 2024-04-25 2:09PM EDT | 570.00 | 6.40 | 6.40 | 6.70 | 0.00 | - | 5 | 244 | 31.96% |
| ULTA250117C00580000 | 2024-04-24 12:38PM EDT | 580.00 | 6.00 | 5.60 | 6.00 | +0.37 | +6.57% | 3 | 211 | 32.10% |
| ULTA250117C00600000 | 2024-04-26 3:10PM EDT | 600.00 | 4.44 | 4.20 | 4.60 | -0.01 | -0.22% | 8 | 421 | 32.00% |
| ULTA250117C00620000 | 2024-04-25 1:20PM EDT | 620.00 | 3.55 | 3.20 | 3.60 | +0.55 | +18.33% | 2 | 121 | 32.08% |
| ULTA250117C00640000 | 2024-04-25 1:20PM EDT | 640.00 | 2.45 | 2.50 | 2.70 | 0.00 | - | 4 | 112 | 31.89% |
| ULTA250117C00660000 | 2024-04-16 10:34AM EDT | 660.00 | 3.20 | 1.75 | 2.20 | 0.00 | - | 2 | 129 | 32.24% |
| ULTA250117C00680000 | 2024-04-26 1:54PM EDT | 680.00 | 1.65 | 1.00 | 1.95 | -2.05 | -55.41% | 10 | 45 | 33.03% |
| ULTA250117C00700000 | 2024-04-25 10:50AM EDT | 700.00 | 1.34 | 1.15 | 1.85 | 0.00 | - | 2 | 177 | 34.16% |
| ULTA250117C00720000 | 2024-04-26 3:40PM EDT | 720.00 | 1.30 | 0.50 | 1.60 | -0.55 | -29.73% | 1 | 52 | 34.69% |
| ULTA250117C00740000 | 2024-04-23 12:24PM EDT | 740.00 | 1.10 | 0.75 | 1.40 | 0.00 | - | 3 | 75 | 35.23% |
| ULTA250117C00760000 | 2024-04-05 12:02PM EDT | 760.00 | 1.81 | 0.30 | 1.50 | 0.00 | - | 1 | 52 | 36.88% |
| ULTA250117C00780000 | 2024-03-26 10:45AM EDT | 780.00 | 3.38 | 0.25 | 1.55 | 0.00 | - | 1 | 45 | 38.28% |
| ULTA250117C00800000 | 2024-04-23 3:37PM EDT | 800.00 | 0.80 | 0.05 | 1.35 | 0.00 | - | 6 | 64 | 38.63% |
| ULTA250117C00820000 | 2024-04-03 11:49AM EDT | 820.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 1 | 17 | 39.53% |
| ULTA250117C00840000 | 2024-04-10 1:45PM EDT | 840.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 4 | 22 | 40.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250117P00190000 | 2024-04-24 12:56PM EDT | 190.00 | 0.75 | 0.55 | 2.20 | 0.00 | - | 2 | 28 | 52.35% |
| ULTA250117P00195000 | 2023-12-05 3:23PM EDT | 195.00 | 2.00 | 0.25 | 6.80 | 0.00 | - | 1 | 86 | 56.00% |
| ULTA250117P00200000 | 2023-12-14 12:52PM EDT | 200.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 1 | 161 | 50.29% |
| ULTA250117P00210000 | 2023-12-26 2:51PM EDT | 210.00 | 1.90 | 0.00 | 2.45 | 0.00 | - | 1 | 28 | 47.25% |
| ULTA250117P00220000 | 2023-06-23 11:43AM EDT | 220.00 | 5.00 | 2.75 | 5.60 | 0.00 | - | 2 | 14 | 53.71% |
| ULTA250117P00230000 | 2023-12-26 3:25PM EDT | 230.00 | 2.18 | 0.30 | 2.30 | 0.00 | - | 6 | 16 | 41.04% |
| ULTA250117P00240000 | 2023-11-14 1:42PM EDT | 240.00 | 5.99 | 0.05 | 7.10 | 0.00 | - | 1 | 12 | 50.58% |
| ULTA250117P00250000 | 2024-04-16 10:51AM EDT | 250.00 | 2.50 | 2.00 | 4.40 | 0.00 | - | 10 | 103 | 41.68% |
| ULTA250117P00260000 | 2024-04-26 11:40AM EDT | 260.00 | 3.60 | 3.50 | 3.90 | +0.40 | +12.50% | 1 | 103 | 37.76% |
| ULTA250117P00270000 | 2024-04-25 11:22AM EDT | 270.00 | 4.40 | 4.10 | 4.60 | 0.00 | - | 1 | 144 | 36.70% |
| ULTA250117P00280000 | 2024-04-24 3:54PM EDT | 280.00 | 4.77 | 5.10 | 5.60 | 0.00 | - | 2 | 374 | 36.02% |
| ULTA250117P00290000 | 2024-04-23 10:21AM EDT | 290.00 | 4.80 | 6.10 | 6.60 | 0.00 | - | 2 | 109 | 35.09% |
| ULTA250117P00300000 | 2024-04-19 12:03PM EDT | 300.00 | 7.40 | 7.40 | 7.80 | 0.00 | - | 2 | 185 | 34.24% |
| ULTA250117P00310000 | 2024-04-24 3:36PM EDT | 310.00 | 8.40 | 8.70 | 9.20 | 0.00 | - | 1 | 150 | 33.45% |
| ULTA250117P00320000 | 2024-04-24 3:07PM EDT | 320.00 | 9.73 | 10.40 | 10.90 | 0.00 | - | 3 | 44 | 32.79% |
| ULTA250117P00330000 | 2024-04-25 10:47AM EDT | 330.00 | 12.50 | 12.30 | 12.70 | 0.00 | - | 2 | 70 | 31.98% |
| ULTA250117P00340000 | 2024-04-18 2:32PM EDT | 340.00 | 12.00 | 14.40 | 14.90 | 0.00 | - | 1 | 155 | 31.35% |
| ULTA250117P00350000 | 2024-04-19 10:55AM EDT | 350.00 | 15.70 | 16.80 | 17.30 | 0.00 | - | 1 | 77 | 30.65% |
| ULTA250117P00360000 | 2024-04-25 3:02PM EDT | 360.00 | 19.50 | 19.60 | 20.50 | 0.00 | - | 8 | 522 | 30.40% |
| ULTA250117P00370000 | 2024-04-24 2:37PM EDT | 370.00 | 21.29 | 22.70 | 23.30 | 0.00 | - | 3 | 87 | 29.52% |
| ULTA250117P00380000 | 2024-04-24 2:48PM EDT | 380.00 | 24.68 | 26.10 | 26.70 | 0.00 | - | 5 | 87 | 28.87% |
| ULTA250117P00390000 | 2024-04-25 10:01AM EDT | 390.00 | 29.90 | 29.90 | 30.50 | 0.00 | - | 1 | 120 | 28.26% |
| ULTA250117P00400000 | 2024-04-26 3:12PM EDT | 400.00 | 34.30 | 34.00 | 34.70 | -0.50 | -1.44% | 4 | 1,438 | 27.66% |
| ULTA250117P00410000 | 2024-04-26 2:25PM EDT | 410.00 | 38.87 | 38.50 | 39.60 | +2.37 | +6.49% | 4 | 231 | 27.29% |
| ULTA250117P00420000 | 2024-04-26 3:18PM EDT | 420.00 | 43.90 | 43.50 | 44.40 | +6.10 | +16.14% | 7 | 114 | 26.56% |
| ULTA250117P00430000 | 2024-04-24 2:37PM EDT | 430.00 | 46.89 | 48.60 | 49.70 | 0.00 | - | 3 | 549 | 25.89% |
| ULTA250117P00440000 | 2024-04-25 11:51AM EDT | 440.00 | 55.20 | 54.20 | 55.50 | 0.00 | - | 10 | 112 | 25.27% |
| ULTA250117P00450000 | 2024-04-26 10:45AM EDT | 450.00 | 59.97 | 60.10 | 61.70 | +4.92 | +8.94% | 2 | 189 | 24.64% |
| ULTA250117P00460000 | 2024-04-18 10:19AM EDT | 460.00 | 58.45 | 67.00 | 68.50 | 0.00 | - | 1 | 178 | 24.15% |
| ULTA250117P00470000 | 2024-04-19 12:46PM EDT | 470.00 | 69.20 | 73.70 | 75.90 | 0.00 | - | 2 | 321 | 23.85% |
| ULTA250117P00480000 | 2024-04-16 9:58AM EDT | 480.00 | 68.73 | 81.00 | 83.60 | 0.00 | - | 1 | 212 | 23.49% |
| ULTA250117P00490000 | 2024-04-12 3:11PM EDT | 490.00 | 64.60 | 88.40 | 93.10 | 0.00 | - | 250 | 289 | 24.63% |
| ULTA250117P00500000 | 2024-04-26 9:30AM EDT | 500.00 | 99.00 | 96.50 | 100.90 | +2.82 | +2.93% | 2 | 886 | 23.85% |
| ULTA250117P00510000 | 2024-04-03 2:43PM EDT | 510.00 | 78.75 | 105.10 | 109.20 | 0.00 | - | 2 | 125 | 23.25% |
| ULTA250117P00520000 | 2024-04-03 2:43PM EDT | 520.00 | 87.30 | 114.00 | 118.70 | 0.00 | - | 15 | 46 | 23.90% |
| ULTA250117P00530000 | 2024-03-19 12:37PM EDT | 530.00 | 46.00 | 106.00 | 110.70 | 0.00 | - | 20 | 68 | 0.00% |
| ULTA250117P00540000 | 2024-04-22 9:41AM EDT | 540.00 | 124.40 | 129.80 | 137.80 | 0.00 | - | 8 | 189 | 25.03% |
| ULTA250117P00550000 | 2024-04-25 3:39PM EDT | 550.00 | 143.40 | 139.00 | 148.30 | 0.00 | - | 50 | 50 | 26.94% |
| 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 | 159.10 | 168.00 | -1.50 | -0.94% | 30 | 24 | 28.66% |
| ULTA250117P00580000 | 2024-04-03 10:30AM EDT | 580.00 | 131.36 | 169.30 | 176.30 | 0.00 | - | 1 | 0 | 26.59% |
| ULTA250117P00600000 | 2024-04-03 10:50AM EDT | 600.00 | 151.00 | 189.10 | 196.80 | 0.00 | - | 2 | 0 | 29.52% |
| ULTA250117P00620000 | 2024-03-27 12:05PM EDT | 620.00 | 113.81 | 209.10 | 218.00 | 0.00 | - | 1 | 0 | 33.62% |
| 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 | 269.20 | 276.60 | 0.00 | - | 1 | 0 | 35.90% |
| ULTA250117P00720000 | 2024-04-03 9:30AM EDT | 720.00 | 252.20 | 309.20 | 318.00 | 0.00 | - | 1 | 0 | 41.95% |
| 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.