UK markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
413.50-11.61 (-2.73%)
At close: 04:00PM EDT
413.50 0.00 (0.00%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA240426C003600002024-04-01 3:13PM EDT360.00168.3949.0058.500.00-3254.88%
ULTA240426C003650002024-04-01 3:16PM EDT365.00163.4344.1053.900.00-1056.79%
ULTA240426C004200002024-04-19 2:49PM EDT420.003.603.303.80-8.40-70.00%1983730.70%
ULTA240426C004300002024-04-19 3:58PM EDT430.001.301.101.40-4.79-78.65%2416930.71%
ULTA240426C004375002024-04-19 3:12PM EDT437.500.650.450.60-2.17-76.95%102831.08%
ULTA240426C004400002024-04-19 3:59PM EDT440.000.430.350.50-1.72-80.00%17149032.06%
ULTA240426C004425002024-04-19 11:29AM EDT442.500.290.250.40-1.76-85.85%209132.69%
ULTA240426C004450002024-04-19 3:55PM EDT445.000.360.150.65-1.14-76.00%393638.65%
ULTA240426C004475002024-04-19 2:52PM EDT447.500.300.050.45-0.90-75.00%171137.79%
ULTA240426C004500002024-04-19 3:59PM EDT450.000.230.150.30-0.60-72.29%25787136.91%
ULTA240426C004525002024-04-19 2:52PM EDT452.500.290.050.60-0.73-71.57%51344.48%
ULTA240426C004550002024-04-19 2:17PM EDT455.000.280.050.70-0.34-54.84%74248.15%
ULTA240426C004575002024-04-19 1:37PM EDT457.500.050.000.50-0.34-87.18%22446.90%
ULTA240426C004600002024-04-19 3:59PM EDT460.000.240.100.40-0.20-45.45%19845046.88%
ULTA240426C004650002024-04-18 12:29PM EDT465.000.330.000.750.00-14650.10%
ULTA240426C004700002024-04-19 2:23PM EDT470.000.120.001.80-0.13-52.00%116563.67%
ULTA240426C004750002024-04-19 2:35PM EDT475.000.140.001.10-0.01-6.67%66761.43%
ULTA240426C004800002024-04-19 3:26PM EDT480.000.310.001.05+0.21+210.00%28764.60%
ULTA240426C004850002024-04-19 3:26PM EDT485.000.280.001.00-0.30-51.72%34067.58%
ULTA240426C004900002024-04-19 11:34AM EDT490.000.050.001.45-0.51-91.07%13876.03%
ULTA240426C004950002024-04-19 11:36AM EDT495.000.050.000.95-1.19-95.97%92773.88%
ULTA240426C005000002024-04-18 3:38PM EDT500.000.050.050.100.00-14359.77%
ULTA240426C005050002024-04-15 1:06PM EDT505.000.150.002.600.00-193197.07%
ULTA240426C005100002024-04-19 3:16PM EDT510.000.100.000.25+0.05+100.00%12269.34%
ULTA240426C005150002024-04-11 3:46PM EDT515.000.590.002.600.00-535104.35%
ULTA240426C005200002024-04-11 12:25PM EDT520.000.150.002.600.00-120107.89%
ULTA240426C005250002024-04-16 9:55AM EDT525.000.050.001.000.00-223193.95%
ULTA240426C005300002024-04-16 9:55AM EDT530.000.050.001.500.00-415103.76%
ULTA240426C005350002024-04-18 1:54PM EDT535.000.050.002.600.00-6985118.16%
ULTA240426C005400002024-04-15 11:22AM EDT540.000.730.001.500.00-114110.01%
ULTA240426C005450002024-04-08 10:07AM EDT545.000.800.001.500.00-18113.09%
ULTA240426C005500002024-04-15 10:29AM EDT550.000.050.002.600.00-6680128.00%
ULTA240426C005550002024-04-04 1:19PM EDT555.000.100.000.800.00-642108.01%
ULTA240426C005600002024-04-15 9:34AM EDT560.000.100.000.450.00-2113102.44%
ULTA240426C005650002024-04-10 2:25PM EDT565.000.100.001.500.00-1165124.90%
ULTA240426C005700002024-04-17 11:11AM EDT570.000.350.001.500.00-2527127.73%
ULTA240426C005750002024-04-17 9:30AM EDT575.000.740.001.500.00-2015130.57%
ULTA240426C005800002024-04-11 3:57PM EDT580.000.050.000.050.00-819889.06%
ULTA240426C005850002024-03-18 9:57AM EDT585.001.750.002.600.00-33149.37%
ULTA240426C005900002024-04-04 10:24AM EDT590.000.250.002.600.00-13152.25%
ULTA240426C005950002024-04-03 10:05AM EDT595.000.580.001.500.00-12141.50%
ULTA240426C006000002024-04-08 9:33AM EDT600.000.050.000.300.00-57116.21%
ULTA240426C006050002024-03-15 9:40AM EDT605.001.140.001.500.00-316146.78%
ULTA240426C006150002024-03-18 12:34PM EDT615.001.860.002.600.00-13166.16%
ULTA240426C006200002024-04-08 9:33AM EDT620.000.050.000.200.00-14119.73%
ULTA240426C006250002024-03-21 1:06PM EDT625.000.600.003.800.00-15183.55%
ULTA240426C006500002024-03-28 2:04PM EDT650.000.050.003.800.00-25196.97%
ULTA240426C006800002024-03-20 12:50PM EDT680.000.250.001.350.00-252179.98%
ULTA240426C006900002024-03-11 11:19AM EDT690.001.430.001.500.00-3030187.11%
ULTA240426C007000002024-04-03 9:30AM EDT700.000.050.003.800.00-13221.73%
ULTA240426C007100002024-03-14 2:18PM EDT710.001.150.001.500.00-22195.70%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA240426P003500002024-04-19 11:33AM EDT350.000.050.000.85-0.15-75.00%3170.12%
ULTA240426P003550002024-03-11 3:26PM EDT355.000.200.001.500.00-1172.51%
ULTA240426P003600002024-03-12 2:14PM EDT360.000.200.001.500.00--167.07%
ULTA240426P003800002024-04-19 3:58PM EDT380.000.330.100.55-0.17-34.00%6242.29%
ULTA240426P003850002024-04-19 2:13PM EDT385.000.400.350.550.00-910137.04%
ULTA240426P003900002024-04-19 3:53PM EDT390.000.700.600.80+0.03+4.48%285734.84%
ULTA240426P003950002024-04-19 1:32PM EDT395.001.001.001.30+0.05+5.26%96233.72%
ULTA240426P004000002024-04-19 3:30PM EDT400.001.541.651.95+0.59+62.11%26810731.84%
ULTA240426P004050002024-04-19 3:58PM EDT405.002.952.803.10+1.73+141.80%597330.97%
ULTA240426P004100002024-04-19 3:54PM EDT410.004.404.304.80+2.56+139.13%9113030.38%
ULTA240426P004150002024-04-19 3:59PM EDT415.006.606.607.10+3.50+112.90%767529.83%
ULTA240426P004200002024-04-19 3:55PM EDT420.009.839.5010.40+5.83+145.75%6116531.20%
ULTA240426P004250002024-04-19 3:40PM EDT425.0013.0012.9014.10+6.30+94.03%4411532.06%
ULTA240426P004300002024-04-19 11:56AM EDT430.0018.3015.8019.10+10.43+132.53%89038.92%
ULTA240426P004350002024-04-19 1:26PM EDT435.0020.3019.8025.30+8.10+66.39%36352.97%
ULTA240426P004375002024-04-19 11:56AM EDT437.5025.3621.0027.60+9.29+57.81%12654.98%
ULTA240426P004400002024-04-19 3:55PM EDT440.0026.5723.5030.20+10.68+67.21%94058.78%
ULTA240426P004450002024-04-19 9:41AM EDT445.0030.4227.9034.80+7.86+34.84%14162.16%
ULTA240426P004475002024-04-16 9:50AM EDT447.5021.4031.0037.100.00-1363.62%
ULTA240426P004500002024-04-19 10:59AM EDT450.0036.0533.4040.70+12.48+52.95%33974.19%
ULTA240426P004550002024-04-19 12:36PM EDT455.0042.4438.0045.60+13.99+49.17%19579.27%
ULTA240426P004600002024-04-17 10:04AM EDT460.0032.1544.2050.000.00-1150.71%
ULTA240426P004650002024-04-09 11:58AM EDT465.0017.2047.1056.700.00-1050.68%
ULTA240426P004700002024-04-18 9:35AM EDT470.0046.3052.0061.700.00-2253.17%
ULTA240426P004750002024-04-18 10:30AM EDT475.0052.1057.2066.900.00-3061.45%
ULTA240426P004800002024-04-16 2:58PM EDT480.0056.2362.0071.700.00-6060.25%
ULTA240426P004850002024-04-15 1:56PM EDT485.0051.0067.1076.800.00-6066.41%
ULTA240426P004900002024-04-16 11:04AM EDT490.0065.9572.1081.700.00-6068.51%
ULTA240426P004950002024-04-15 1:44PM EDT495.0061.1077.1086.900.00-6074.56%
ULTA240426P005000002024-04-10 2:32PM EDT500.0047.6082.0091.900.00-15076.56%
ULTA240426P005050002024-04-05 9:33AM EDT505.0046.1487.0096.800.00-1078.37%
ULTA240426P005100002024-04-11 10:32AM EDT510.0060.3092.10101.800.00-1083.11%
ULTA240426P005150002024-04-05 12:58PM EDT515.0069.6597.00106.400.00-1076.66%
ULTA240426P005200002024-04-05 12:58PM EDT520.0074.65102.40111.300.00-1086.04%
ULTA240426P005250002024-04-03 11:28AM EDT525.0073.90107.00116.900.00-3092.48%
ULTA240426P005300002024-04-03 10:09AM EDT530.0082.70112.00121.800.00-3093.75%
ULTA240426P005350002024-03-28 3:13PM EDT535.0016.39117.00126.300.00-1084.77%
ULTA240426P005400002024-04-05 9:43AM EDT540.0089.10122.00131.500.00-1093.26%
ULTA240426P005450002024-03-15 10:47AM EDT545.0021.7198.80106.400.00-100.00%
ULTA240426P005500002024-04-03 3:58PM EDT550.00109.70132.00141.900.00-10107.13%
ULTA240426P005550002024-04-03 3:58PM EDT555.00114.73137.00146.800.00-10108.11%
ULTA240426P005650002024-03-15 10:32AM EDT565.0035.60118.80126.500.00-300.00%
ULTA240426P005800002024-03-19 10:16AM EDT580.0052.00150.40158.400.00-100.00%