Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240802C00340000 | 2024-07-24 12:15PM EDT | 340.00 | 28.45 | 28.90 | 34.30 | 0.00 | - | 2 | 2 | 57.30% |
| ULTA240802C00350000 | 2024-07-26 12:35PM EDT | 350.00 | 21.10 | 18.90 | 21.50 | -0.40 | -1.86% | 6 | 1 | 42.41% |
| ULTA240802C00360000 | 2024-07-26 1:27PM EDT | 360.00 | 13.46 | 11.50 | 13.50 | +0.26 | +1.97% | 2 | 1 | 39.12% |
| ULTA240802C00362500 | 2024-07-26 3:52PM EDT | 362.50 | 11.40 | 10.10 | 13.30 | +2.00 | +21.28% | 1 | - | 46.56% |
| ULTA240802C00365000 | 2024-07-26 11:56AM EDT | 365.00 | 9.50 | 7.60 | 9.30 | +2.80 | +41.79% | 20 | 23 | 33.72% |
| ULTA240802C00367500 | 2024-07-26 3:09PM EDT | 367.50 | 7.90 | 7.30 | 7.70 | +2.40 | +43.64% | 45 | - | 32.79% |
| ULTA240802C00370000 | 2024-07-26 3:54PM EDT | 370.00 | 7.00 | 5.90 | 6.40 | +2.00 | +40.00% | 86 | 81 | 32.64% |
| ULTA240802C00372500 | 2024-07-26 3:03PM EDT | 372.50 | 5.10 | 4.70 | 5.20 | +0.20 | +4.08% | 12 | - | 32.25% |
| ULTA240802C00375000 | 2024-07-26 3:58PM EDT | 375.00 | 4.10 | 3.80 | 4.20 | +0.90 | +28.12% | 30 | 34 | 32.12% |
| ULTA240802C00377500 | 2024-07-26 3:55PM EDT | 377.50 | 3.30 | 2.95 | 3.30 | +0.75 | +29.41% | 27 | - | 31.75% |
| ULTA240802C00380000 | 2024-07-26 3:56PM EDT | 380.00 | 2.41 | 2.40 | 2.60 | +0.11 | +4.78% | 125 | 86 | 31.73% |
| ULTA240802C00385000 | 2024-07-26 3:32PM EDT | 385.00 | 1.46 | 1.25 | 1.55 | +0.01 | +0.69% | 92 | 130 | 31.71% |
| ULTA240802C00387500 | 2024-07-26 3:59PM EDT | 387.50 | 1.05 | 1.00 | 1.15 | +0.05 | +5.00% | 10 | 35 | 31.52% |
| ULTA240802C00390000 | 2024-07-26 3:55PM EDT | 390.00 | 0.88 | 0.75 | 0.95 | +0.11 | +14.29% | 56 | 92 | 32.46% |
| ULTA240802C00392500 | 2024-07-26 11:10AM EDT | 392.50 | 0.91 | 0.55 | 0.75 | +0.29 | +46.77% | 27 | 624 | 32.96% |
| ULTA240802C00395000 | 2024-07-26 3:56PM EDT | 395.00 | 0.50 | 0.40 | 0.60 | +0.10 | +25.00% | 22 | 735 | 33.59% |
| ULTA240802C00397500 | 2024-07-26 3:58PM EDT | 397.50 | 0.60 | 0.30 | 0.55 | +0.20 | +50.00% | 43 | 65 | 35.25% |
| ULTA240802C00400000 | 2024-07-26 3:54PM EDT | 400.00 | 0.35 | 0.20 | 0.50 | +0.05 | +16.67% | 34 | 176 | 36.77% |
| ULTA240802C00402500 | 2024-07-26 9:32AM EDT | 402.50 | 1.50 | 0.15 | 1.80 | +0.90 | +150.00% | 25 | 80 | 53.93% |
| ULTA240802C00405000 | 2024-07-26 12:04PM EDT | 405.00 | 0.27 | 0.10 | 0.45 | -0.15 | -35.71% | 5 | 91 | 40.28% |
| ULTA240802C00407500 | 2024-07-26 9:34AM EDT | 407.50 | 0.25 | 0.10 | 0.55 | -0.14 | -35.90% | 6 | 31 | 44.19% |
| ULTA240802C00410000 | 2024-07-26 3:22PM EDT | 410.00 | 0.22 | 0.10 | 0.60 | +0.02 | +10.00% | 1 | 67 | 47.17% |
| ULTA240802C00415000 | 2024-07-25 1:15PM EDT | 415.00 | 0.15 | 0.05 | 0.90 | -0.05 | -25.00% | 10 | 55 | 56.10% |
| ULTA240802C00420000 | 2024-07-26 1:32PM EDT | 420.00 | 0.83 | 0.05 | 0.50 | +0.68 | +453.33% | 1 | 121 | 53.61% |
| ULTA240802C00425000 | 2024-07-24 1:32PM EDT | 425.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 6 | 54 | 55.81% |
| ULTA240802C00430000 | 2024-07-25 11:56AM EDT | 430.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 74 | 58.94% |
| ULTA240802C00435000 | 2024-07-26 11:42AM EDT | 435.00 | 0.95 | 0.05 | 0.45 | +0.53 | +126.19% | 4 | 23 | 58.01% |
| ULTA240802C00440000 | 2024-07-26 1:01PM EDT | 440.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 6 | 52 | 55.66% |
| ULTA240802C00445000 | 2024-07-26 10:44AM EDT | 445.00 | 0.07 | 0.05 | 0.20 | -0.58 | -89.23% | 8 | 9 | 58.69% |
| ULTA240802C00450000 | 2024-07-26 3:34PM EDT | 450.00 | 0.16 | 0.05 | 0.35 | -0.29 | -64.44% | 1 | 33 | 65.72% |
| ULTA240802C00455000 | 2024-07-08 1:15PM EDT | 455.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 1 | 73.05% |
| ULTA240802C00465000 | 2024-07-26 10:06AM EDT | 465.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 10 | 102.49% |
| ULTA240802C00470000 | 2024-07-26 1:04PM EDT | 470.00 | 0.05 | 0.00 | 2.55 | -0.25 | -83.33% | 1 | 4 | 105.71% |
| ULTA240802C00475000 | 2024-07-22 12:15PM EDT | 475.00 | 0.05 | 0.00 | 1.55 | -0.10 | -66.67% | 19 | 19 | 99.51% |
| ULTA240802C00485000 | 2024-07-24 9:40AM EDT | 485.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 94.34% |
| ULTA240802C00490000 | 2024-07-25 9:57AM EDT | 490.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 120.12% |
| ULTA240802C00505000 | 2024-06-25 12:23PM EDT | 505.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 117.92% |
| ULTA240802C00525000 | 2024-07-16 12:39PM EDT | 525.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 142.53% |
| ULTA240802C00530000 | 2024-07-22 11:23AM EDT | 530.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 7 | 145.56% |
| ULTA240802C00550000 | 2024-07-09 3:56PM EDT | 550.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 22 | 122.85% |
| ULTA240802C00560000 | 2024-07-08 1:55PM EDT | 560.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 127.54% |
| ULTA240802C00570000 | 2024-07-22 9:58AM EDT | 570.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 663 | 110.94% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240802P00260000 | 2024-07-02 9:31AM EDT | 260.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 1 | 105.86% |
| ULTA240802P00280000 | 2024-06-18 9:34AM EDT | 280.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ULTA240802P00300000 | 2024-07-26 10:40AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 24 | 1 | 66.41% |
| ULTA240802P00310000 | 2024-07-26 12:27PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 67.63% |
| ULTA240802P00315000 | 2024-07-08 12:46PM EDT | 315.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 52.54% |
| ULTA240802P00320000 | 2024-07-15 2:56PM EDT | 320.00 | 0.20 | 0.05 | 2.65 | 0.00 | - | 1 | 2 | 74.93% |
| ULTA240802P00325000 | 2024-07-26 2:29PM EDT | 325.00 | 0.15 | 0.05 | 2.65 | +0.02 | +15.38% | 1 | 1 | 68.65% |
| ULTA240802P00330000 | 2024-07-24 12:45PM EDT | 330.00 | 0.44 | 0.10 | 0.30 | 0.00 | - | 15 | 15 | 44.97% |
| ULTA240802P00335000 | 2024-07-26 11:57AM EDT | 335.00 | 0.25 | 0.15 | 0.40 | -0.43 | -63.24% | 1 | 100 | 42.24% |
| ULTA240802P00340000 | 2024-07-26 3:58PM EDT | 340.00 | 0.36 | 0.20 | 0.45 | -0.64 | -64.00% | 12 | 109 | 37.89% |
| ULTA240802P00345000 | 2024-07-26 3:47PM EDT | 345.00 | 0.60 | 0.55 | 0.75 | -0.70 | -53.85% | 19 | 128 | 36.77% |
| ULTA240802P00350000 | 2024-07-26 3:49PM EDT | 350.00 | 0.95 | 0.90 | 1.10 | -1.48 | -60.91% | 21 | 161 | 34.45% |
| ULTA240802P00355000 | 2024-07-26 3:49PM EDT | 355.00 | 1.45 | 1.50 | 1.80 | -2.34 | -61.74% | 46 | 79 | 33.41% |
| ULTA240802P00357500 | 2024-07-26 2:53PM EDT | 357.50 | 1.90 | 1.95 | 2.30 | -1.50 | -44.12% | 35 | - | 33.05% |
| ULTA240802P00360000 | 2024-07-26 3:42PM EDT | 360.00 | 2.65 | 2.50 | 2.90 | -2.85 | -51.82% | 27 | 149 | 32.64% |
| ULTA240802P00362500 | 2024-07-26 3:47PM EDT | 362.50 | 3.18 | 3.10 | 3.60 | -2.78 | -46.64% | 23 | - | 32.13% |
| ULTA240802P00365000 | 2024-07-26 3:53PM EDT | 365.00 | 3.70 | 2.40 | 4.40 | -3.70 | -50.00% | 37 | 160 | 31.47% |
| ULTA240802P00367500 | 2024-07-26 2:01PM EDT | 367.50 | 5.20 | 4.90 | 5.50 | -2.60 | -33.33% | 32 | - | 31.60% |
| ULTA240802P00370000 | 2024-07-26 3:54PM EDT | 370.00 | 5.60 | 6.10 | 6.60 | -3.47 | -38.26% | 68 | 91 | 30.98% |
| ULTA240802P00372500 | 2024-07-25 3:52PM EDT | 372.50 | 6.90 | 7.50 | 7.90 | -4.91 | -41.57% | 14 | - | 30.56% |
| ULTA240802P00375000 | 2024-07-26 12:42PM EDT | 375.00 | 9.50 | 9.00 | 9.50 | -4.00 | -29.63% | 14 | 94 | 30.88% |
| ULTA240802P00377500 | 2024-07-25 12:53PM EDT | 377.50 | 13.04 | 10.50 | 12.60 | +1.34 | +11.45% | - | - | 38.49% |
| ULTA240802P00380000 | 2024-07-26 3:10PM EDT | 380.00 | 12.18 | 11.60 | 14.00 | -3.67 | -23.15% | 54 | 163 | 36.69% |
| ULTA240802P00385000 | 2024-07-26 3:40PM EDT | 385.00 | 16.20 | 15.50 | 18.90 | -3.93 | -19.52% | 38 | 76 | 43.65% |
| ULTA240802P00387500 | 2024-07-26 1:30PM EDT | 387.50 | 17.90 | 18.30 | 20.50 | -5.60 | -23.83% | 27 | 63 | 41.37% |
| ULTA240802P00390000 | 2024-07-26 3:53PM EDT | 390.00 | 20.00 | 18.80 | 23.30 | -6.85 | -25.51% | 25 | 140 | 46.67% |
| ULTA240802P00392500 | 2024-07-26 3:56PM EDT | 392.50 | 23.68 | 22.50 | 24.60 | -1.04 | -4.21% | 13 | 62 | 40.77% |
| ULTA240802P00395000 | 2024-07-24 2:58PM EDT | 395.00 | 28.78 | 21.60 | 28.70 | 0.00 | - | 84 | 85 | 55.81% |
| ULTA240802P00397500 | 2024-07-26 3:55PM EDT | 397.50 | 31.00 | 24.50 | 30.40 | +4.90 | +18.77% | 4 | 39 | 53.03% |
| ULTA240802P00400000 | 2024-07-26 12:57PM EDT | 400.00 | 32.49 | 27.20 | 33.40 | -0.58 | -1.75% | 4 | 4 | 59.77% |
| ULTA240802P00402500 | 2024-07-24 3:37PM EDT | 402.50 | 34.59 | 28.10 | 36.10 | 0.00 | - | 1 | 0 | 64.21% |
| ULTA240802P00405000 | 2024-07-25 11:38AM EDT | 405.00 | 37.91 | 31.20 | 38.50 | 0.00 | - | 2 | 2 | 66.35% |
| ULTA240802P00407500 | 2024-07-22 9:44AM EDT | 407.50 | 21.50 | 33.90 | 41.10 | 0.00 | - | 1 | 0 | 69.95% |
| ULTA240802P00410000 | 2024-07-25 9:33AM EDT | 410.00 | 45.09 | 36.20 | 44.20 | +6.75 | +17.61% | 1 | 0 | 77.36% |
| ULTA240802P00415000 | 2024-07-25 9:33AM EDT | 415.00 | 42.72 | 41.40 | 49.40 | 0.00 | - | 1 | 0 | 84.49% |
| ULTA240802P00425000 | 2024-07-12 10:15AM EDT | 425.00 | 21.00 | 53.80 | 58.80 | 0.00 | - | 10 | 3 | 62.45% |
| ULTA240802P00430000 | 2024-06-21 10:42AM EDT | 430.00 | 49.55 | 35.80 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA240802P00505000 | 2024-06-14 1:08PM EDT | 505.00 | 111.10 | 88.00 | 96.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.