Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ULTA240328C00400000 | 2024-03-26 3:52PM EDT | 400.00 | 112.50 | 118.40 | 127.00 | 0.00 | - | 1 | 0 | 389.84% |
ULTA240328C00430000 | 2024-03-27 12:10PM EDT | 430.00 | 79.46 | 88.80 | 96.50 | 0.00 | - | 1 | 1 | 296.09% |
ULTA240328C00435000 | 2024-03-22 3:43PM EDT | 435.00 | 87.06 | 83.60 | 90.60 | 0.00 | - | 1 | 1 | 262.06% |
ULTA240328C00450000 | 2024-03-28 10:57AM EDT | 450.00 | 73.50 | 69.10 | 77.00 | -44.30 | -37.61% | 1 | 1 | 131.25% |
ULTA240328C00470000 | 2024-03-15 11:24AM EDT | 470.00 | 64.00 | 48.60 | 55.80 | 0.00 | - | 10 | 11 | 178.37% |
ULTA240328C00475000 | 2024-03-15 3:41PM EDT | 475.00 | 66.30 | 43.40 | 52.00 | 0.00 | - | 1 | 1 | 185.60% |
ULTA240328C00480000 | 2024-03-27 2:13PM EDT | 480.00 | 31.59 | 38.40 | 47.00 | 0.00 | - | 1 | 1 | 171.95% |
ULTA240328C00485000 | 2024-03-25 3:39PM EDT | 485.00 | 23.40 | 33.50 | 42.00 | 0.00 | - | - | 3 | 158.15% |
ULTA240328C00490000 | 2024-03-18 3:13PM EDT | 490.00 | 45.91 | 29.00 | 37.00 | 0.00 | - | 1 | 1 | 60.55% |
ULTA240328C00495000 | 2024-03-26 1:49PM EDT | 495.00 | 17.50 | 23.80 | 31.80 | 0.00 | - | 1 | 7 | 127.34% |
ULTA240328C00500000 | 2024-03-28 10:30AM EDT | 500.00 | 19.10 | 19.20 | 25.40 | +4.10 | +27.33% | 2 | 26 | 94.53% |
ULTA240328C00505000 | 2024-03-28 1:53PM EDT | 505.00 | 19.50 | 13.50 | 20.50 | +10.80 | +124.14% | 6 | 40 | 82.23% |
ULTA240328C00510000 | 2024-03-28 3:28PM EDT | 510.00 | 13.63 | 9.30 | 14.40 | +8.93 | +190.00% | 32 | 62 | 54.08% |
ULTA240328C00515000 | 2024-03-28 3:31PM EDT | 515.00 | 8.30 | 5.10 | 9.40 | +6.65 | +403.03% | 49 | 80 | 40.41% |
ULTA240328C00520000 | 2024-03-28 3:59PM EDT | 520.00 | 3.00 | 3.00 | 5.10 | +2.45 | +445.45% | 157 | 293 | 31.89% |
ULTA240328C00525000 | 2024-03-28 3:37PM EDT | 525.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 5,217 | 526 | 5.37% |
ULTA240328C00527500 | 2024-03-28 3:58PM EDT | 527.50 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 78 | 48 | 9.86% |
ULTA240328C00530000 | 2024-03-28 3:13PM EDT | 530.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 50 | 261 | 14.06% |
ULTA240328C00532500 | 2024-03-27 9:59AM EDT | 532.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 17.97% |
ULTA240328C00535000 | 2024-03-26 2:51PM EDT | 535.00 | 0.05 | 0.00 | 0.35 | -0.55 | -91.67% | 1 | 148 | 32.03% |
ULTA240328C00537500 | 2024-03-27 10:33AM EDT | 537.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 31 | 46.00% |
ULTA240328C00540000 | 2024-03-28 10:44AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 127 | 29.10% |
ULTA240328C00542500 | 2024-03-26 3:10PM EDT | 542.50 | 0.15 | 0.00 | 1.50 | 0.00 | - | 10 | 66 | 55.42% |
ULTA240328C00545000 | 2024-03-28 3:31PM EDT | 545.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 64 | 503 | 39.94% |
ULTA240328C00547500 | 2024-03-26 3:10PM EDT | 547.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 22 | 28 | 39.45% |
ULTA240328C00550000 | 2024-03-28 9:33AM EDT | 550.00 | 0.33 | 0.00 | 0.05 | +0.30 | +1,000.00% | 2 | 98 | 42.77% |
ULTA240328C00552500 | 2024-03-28 9:33AM EDT | 552.50 | 0.31 | 0.00 | 0.15 | +0.16 | +106.67% | 2 | 37 | 54.10% |
ULTA240328C00555000 | 2024-03-28 2:48PM EDT | 555.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 63 | 49.41% |
ULTA240328C00557500 | 2024-03-22 3:33PM EDT | 557.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 35 | 74 | 68.07% |
ULTA240328C00560000 | 2024-03-27 11:50AM EDT | 560.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 157 | 51.56% |
ULTA240328C00562500 | 2024-03-27 11:50AM EDT | 562.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 75.68% |
ULTA240328C00565000 | 2024-03-26 12:41PM EDT | 565.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 57.03% |
ULTA240328C00567500 | 2024-03-21 10:23AM EDT | 567.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 60.16% |
ULTA240328C00570000 | 2024-03-28 11:31AM EDT | 570.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 99 | 62.89% |
ULTA240328C00575000 | 2024-03-19 3:09PM EDT | 575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 70 | 68.75% |
ULTA240328C00580000 | 2024-03-20 2:33PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 25 | 74.22% |
ULTA240328C00585000 | 2024-03-18 1:27PM EDT | 585.00 | 0.48 | 0.00 | 0.85 | 0.00 | - | 8 | 25 | 116.11% |
ULTA240328C00590000 | 2024-03-18 1:53PM EDT | 590.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 26 | 27 | 85.16% |
ULTA240328C00595000 | 2024-03-15 9:33AM EDT | 595.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 3 | 7 | 136.23% |
ULTA240328C00600000 | 2024-03-26 1:21PM EDT | 600.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 5 | 851 | 95.31% |
ULTA240328C00605000 | 2024-03-22 2:22PM EDT | 605.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 134.38% |
ULTA240328C00610000 | 2024-03-15 12:18PM EDT | 610.00 | 0.22 | 0.00 | 1.10 | 0.00 | - | 5 | 11 | 157.13% |
ULTA240328C00615000 | 2024-03-15 10:28AM EDT | 615.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 18 | 172.07% |
ULTA240328C00620000 | 2024-03-18 1:35PM EDT | 620.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 180.03% |
ULTA240328C00625000 | 2024-03-21 2:47PM EDT | 625.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 11 | 25 | 186.82% |
ULTA240328C00630000 | 2024-03-15 3:25PM EDT | 630.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 40 | 125.00% |
ULTA240328C00635000 | 2024-03-21 2:47PM EDT | 635.00 | 0.63 | 0.00 | 1.45 | 0.00 | - | 11 | 15 | 199.02% |
ULTA240328C00640000 | 2024-03-15 10:06AM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 134.38% |
ULTA240328C00650000 | 2024-03-28 2:18PM EDT | 650.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 40 | 143.75% |
ULTA240328C00660000 | 2024-03-18 2:48PM EDT | 660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 153.13% |
ULTA240328C00670000 | 2024-03-15 9:55AM EDT | 670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 162.50% |
ULTA240328C00680000 | 2024-03-15 10:24AM EDT | 680.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 255.86% |
ULTA240328C00690000 | 2024-03-13 11:31AM EDT | 690.00 | 0.94 | 0.00 | 1.50 | 0.00 | - | 6 | 13 | 267.48% |
ULTA240328C00700000 | 2024-03-14 3:59PM EDT | 700.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 3 | 15 | 278.81% |
ULTA240328C00710000 | 2024-03-14 9:36AM EDT | 710.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 289.84% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ULTA240328P00270000 | 2024-03-22 9:45AM EDT | 270.00 | 0.12 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 711.52% |
ULTA240328P00340000 | 2024-02-09 2:40PM EDT | 340.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 493.56% |
ULTA240328P00345000 | 2024-02-12 2:54PM EDT | 345.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 479.39% |
ULTA240328P00355000 | 2024-03-11 2:59PM EDT | 355.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 685 | 705 | 250.00% |
ULTA240328P00365000 | 2024-03-04 3:11PM EDT | 365.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 424.37% |
ULTA240328P00370000 | 2024-02-23 1:59PM EDT | 370.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 288.67% |
ULTA240328P00380000 | 2024-02-26 3:17PM EDT | 380.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 300.59% |
ULTA240328P00385000 | 2024-02-22 12:57PM EDT | 385.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 258.79% |
ULTA240328P00400000 | 2024-02-28 3:56PM EDT | 400.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 333.30% |
ULTA240328P00405000 | 2024-03-12 2:08PM EDT | 405.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 320.80% |
ULTA240328P00430000 | 2024-03-18 12:17PM EDT | 430.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 259.28% |
ULTA240328P00435000 | 2024-03-08 4:25PM EDT | 435.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 220.70% |
ULTA240328P00440000 | 2024-03-08 4:25PM EDT | 440.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 209.57% |
ULTA240328P00445000 | 2024-03-18 12:53PM EDT | 445.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 217.82% |
ULTA240328P00450000 | 2024-03-20 9:30AM EDT | 450.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 1 | 70 | 209.86% |
ULTA240328P00460000 | 2024-03-19 3:29PM EDT | 460.00 | 0.05 | 0.00 | 3.10 | -0.12 | -70.59% | 1 | 4 | 172.36% |
ULTA240328P00465000 | 2024-03-25 3:41PM EDT | 465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 83.59% |
ULTA240328P00470000 | 2024-03-21 10:16AM EDT | 470.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 5 | 12 | 123.05% |
ULTA240328P00475000 | 2024-03-25 9:46AM EDT | 475.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 109 | 151.17% |
ULTA240328P00480000 | 2024-03-27 12:40PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 835 | 63.28% |
ULTA240328P00485000 | 2024-03-27 3:47PM EDT | 485.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 40 | 99 | 60.94% |
ULTA240328P00490000 | 2024-03-27 10:06AM EDT | 490.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 116 | 60.94% |
ULTA240328P00495000 | 2024-03-28 3:24PM EDT | 495.00 | 0.02 | 0.00 | 0.55 | -0.11 | -84.62% | 19 | 125 | 60.55% |
ULTA240328P00500000 | 2024-03-28 3:24PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 12 | 246 | 38.67% |
ULTA240328P00505000 | 2024-03-28 11:45AM EDT | 505.00 | 0.01 | 0.00 | 0.10 | -0.24 | -96.00% | 31 | 143 | 34.77% |
ULTA240328P00510000 | 2024-03-28 1:49PM EDT | 510.00 | 0.10 | 0.00 | 0.05 | -0.95 | -90.48% | 40 | 90 | 23.44% |
ULTA240328P00515000 | 2024-03-28 11:58AM EDT | 515.00 | 0.08 | 0.00 | 0.15 | -3.42 | -97.71% | 68 | 73 | 19.24% |
ULTA240328P00520000 | 2024-03-28 3:46PM EDT | 520.00 | 0.05 | 0.00 | 0.05 | -7.15 | -99.31% | 714 | 80 | 6.84% |
ULTA240328P00525000 | 2024-03-28 3:49PM EDT | 525.00 | 3.23 | 0.90 | 6.10 | -12.52 | -79.49% | 74 | 77 | 45.41% |
ULTA240328P00527500 | 2024-03-28 12:45PM EDT | 527.50 | 4.22 | 2.65 | 7.10 | -11.45 | -73.07% | 46 | 31 | 40.21% |
ULTA240328P00530000 | 2024-03-28 1:29PM EDT | 530.00 | 7.86 | 5.60 | 10.10 | -12.29 | -60.99% | 2 | 60 | 53.36% |
ULTA240328P00532500 | 2024-03-28 3:54PM EDT | 532.50 | 11.40 | 8.20 | 11.90 | -6.94 | -37.84% | 5 | 54 | 53.37% |
ULTA240328P00535000 | 2024-03-25 9:58AM EDT | 535.00 | 19.70 | 10.90 | 15.20 | 0.00 | - | 4 | 4 | 69.39% |
ULTA240328P00537500 | 2024-03-25 3:46PM EDT | 537.50 | 23.25 | 12.00 | 17.80 | -6.45 | -21.72% | 2 | 12 | 77.51% |
ULTA240328P00540000 | 2024-03-26 2:40PM EDT | 540.00 | 19.74 | 15.00 | 19.60 | -9.56 | -32.63% | 1 | 1 | 75.78% |
ULTA240328P00542500 | 2024-03-26 2:44PM EDT | 542.50 | 33.50 | 15.50 | 23.60 | 0.00 | - | 46 | 8 | 100.27% |
ULTA240328P00545000 | 2024-03-25 3:48PM EDT | 545.00 | 36.22 | 18.40 | 26.10 | 0.00 | - | 5 | 4 | 106.89% |
ULTA240328P00547500 | 2024-03-26 2:34PM EDT | 547.50 | 39.50 | 22.10 | 28.00 | 0.00 | - | 5 | 1 | 57.18% |
ULTA240328P00550000 | 2024-03-26 2:34PM EDT | 550.00 | 42.00 | 23.40 | 27.60 | 0.00 | - | 11 | 1 | 62.99% |
ULTA240328P00552500 | 2024-03-18 12:50PM EDT | 552.50 | 14.50 | 25.80 | 33.60 | 0.00 | - | 2 | 0 | 125.76% |
ULTA240328P00555000 | 2024-03-21 11:23AM EDT | 555.00 | 31.00 | 28.10 | 36.50 | 0.00 | - | 2 | 0 | 59.57% |
ULTA240328P00557500 | 2024-03-20 3:28PM EDT | 557.50 | 31.65 | 31.60 | 38.40 | 0.00 | - | 1 | 0 | 72.36% |
ULTA240328P00560000 | 2024-03-20 3:28PM EDT | 560.00 | 33.90 | 33.00 | 41.50 | 0.00 | - | 1 | 0 | 63.67% |
ULTA240328P00562500 | 2024-03-28 1:14PM EDT | 562.50 | 39.93 | 35.50 | 44.00 | -14.37 | -26.46% | 1 | 1 | 67.09% |
ULTA240328P00565000 | 2024-03-19 11:25AM EDT | 565.00 | 38.32 | 38.00 | 46.50 | 0.00 | - | 1 | 0 | 70.51% |
ULTA240328P00567500 | 2024-03-15 1:44PM EDT | 567.50 | 27.40 | 41.90 | 49.50 | 0.00 | - | 19 | 0 | 109.67% |
ULTA240328P00570000 | 2024-03-20 9:33AM EDT | 570.00 | 43.23 | 43.00 | 51.50 | 0.00 | - | 1 | 0 | 77.34% |
ULTA240328P00575000 | 2024-03-19 3:54PM EDT | 575.00 | 47.20 | 49.60 | 56.50 | 0.00 | - | 2 | 0 | 118.60% |
ULTA240328P00580000 | 2024-03-19 3:54PM EDT | 580.00 | 52.22 | 53.00 | 61.50 | 0.00 | - | 2 | 0 | 90.43% |
ULTA240328P00590000 | 2024-03-14 2:20PM EDT | 590.00 | 36.60 | 64.50 | 71.50 | 0.00 | - | 1 | 0 | 141.21% |
ULTA240328P00595000 | 2024-03-15 9:34AM EDT | 595.00 | 65.40 | 68.00 | 75.90 | 0.00 | - | 3 | 0 | 212.84% |
ULTA240328P00600000 | 2024-03-15 3:17PM EDT | 600.00 | 58.06 | 74.20 | 81.60 | 0.00 | - | 2 | 0 | 152.83% |
ULTA240328P00605000 | 2024-03-14 12:06PM EDT | 605.00 | 46.15 | 79.50 | 85.80 | 0.00 | - | 25 | 0 | 149.32% |