Advertisement
U.S. markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
522.88+9.36 (+1.82%)
At close: 04:00PM EDT
523.18 +0.30 (+0.06%)
After hours: 06:04PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA240328C004000002024-03-26 3:52PM EDT400.00112.50118.40127.000.00-10389.84%
ULTA240328C004300002024-03-27 12:10PM EDT430.0079.4688.8096.500.00-11296.09%
ULTA240328C004350002024-03-22 3:43PM EDT435.0087.0683.6090.600.00-11262.06%
ULTA240328C004500002024-03-28 10:57AM EDT450.0073.5069.1077.00-44.30-37.61%11131.25%
ULTA240328C004700002024-03-15 11:24AM EDT470.0064.0048.6055.800.00-1011178.37%
ULTA240328C004750002024-03-15 3:41PM EDT475.0066.3043.4052.000.00-11185.60%
ULTA240328C004800002024-03-27 2:13PM EDT480.0031.5938.4047.000.00-11171.95%
ULTA240328C004850002024-03-25 3:39PM EDT485.0023.4033.5042.000.00--3158.15%
ULTA240328C004900002024-03-18 3:13PM EDT490.0045.9129.0037.000.00-1160.55%
ULTA240328C004950002024-03-26 1:49PM EDT495.0017.5023.8031.800.00-17127.34%
ULTA240328C005000002024-03-28 10:30AM EDT500.0019.1019.2025.40+4.10+27.33%22694.53%
ULTA240328C005050002024-03-28 1:53PM EDT505.0019.5013.5020.50+10.80+124.14%64082.23%
ULTA240328C005100002024-03-28 3:28PM EDT510.0013.639.3014.40+8.93+190.00%326254.08%
ULTA240328C005150002024-03-28 3:31PM EDT515.008.305.109.40+6.65+403.03%498040.41%
ULTA240328C005200002024-03-28 3:59PM EDT520.003.003.005.10+2.45+445.45%15729331.89%
ULTA240328C005250002024-03-28 3:37PM EDT525.000.010.000.05-0.19-95.00%5,2175265.37%
ULTA240328C005275002024-03-28 3:58PM EDT527.500.050.000.05-0.07-58.33%78489.86%
ULTA240328C005300002024-03-28 3:13PM EDT530.000.050.000.05-0.03-37.50%5026114.06%
ULTA240328C005325002024-03-27 9:59AM EDT532.500.270.000.050.00-23117.97%
ULTA240328C005350002024-03-26 2:51PM EDT535.000.050.000.35-0.55-91.67%114832.03%
ULTA240328C005375002024-03-27 10:33AM EDT537.500.050.000.800.00-23146.00%
ULTA240328C005400002024-03-28 10:44AM EDT540.000.050.000.050.00-1612729.10%
ULTA240328C005425002024-03-26 3:10PM EDT542.500.150.001.500.00-106655.42%
ULTA240328C005450002024-03-28 3:31PM EDT545.000.050.000.100.00-6450339.94%
ULTA240328C005475002024-03-26 3:10PM EDT547.500.200.000.050.00-222839.45%
ULTA240328C005500002024-03-28 9:33AM EDT550.000.330.000.05+0.30+1,000.00%29842.77%
ULTA240328C005525002024-03-28 9:33AM EDT552.500.310.000.15+0.16+106.67%23754.10%
ULTA240328C005550002024-03-28 2:48PM EDT555.000.050.000.050.00-86349.41%
ULTA240328C005575002024-03-22 3:33PM EDT557.500.100.000.550.00-357468.07%
ULTA240328C005600002024-03-27 11:50AM EDT560.000.060.000.050.00-215751.56%
ULTA240328C005625002024-03-27 11:50AM EDT562.500.050.000.550.00-21875.68%
ULTA240328C005650002024-03-26 12:41PM EDT565.000.050.000.050.00-23257.03%
ULTA240328C005675002024-03-21 10:23AM EDT567.500.100.000.050.00-23360.16%
ULTA240328C005700002024-03-28 11:31AM EDT570.000.020.000.05-0.05-71.43%19962.89%
ULTA240328C005750002024-03-19 3:09PM EDT575.000.050.000.050.00-37068.75%
ULTA240328C005800002024-03-20 2:33PM EDT580.000.050.000.050.00-62574.22%
ULTA240328C005850002024-03-18 1:27PM EDT585.000.480.000.850.00-825116.11%
ULTA240328C005900002024-03-18 1:53PM EDT590.000.340.000.050.00-262785.16%
ULTA240328C005950002024-03-15 9:33AM EDT595.000.150.001.100.00-37136.23%
ULTA240328C006000002024-03-26 1:21PM EDT600.000.030.000.05+0.02+200.00%585195.31%
ULTA240328C006050002024-03-22 2:22PM EDT605.000.020.000.550.00-110134.38%
ULTA240328C006100002024-03-15 12:18PM EDT610.000.220.001.100.00-511157.13%
ULTA240328C006150002024-03-15 10:28AM EDT615.000.050.001.450.00-118172.07%
ULTA240328C006200002024-03-18 1:35PM EDT620.000.070.001.500.00-114180.03%
ULTA240328C006250002024-03-21 2:47PM EDT625.000.760.001.500.00-1125186.82%
ULTA240328C006300002024-03-15 3:25PM EDT630.000.100.000.050.00-1140125.00%
ULTA240328C006350002024-03-21 2:47PM EDT635.000.630.001.450.00-1115199.02%
ULTA240328C006400002024-03-15 10:06AM EDT640.000.050.000.050.00-160134.38%
ULTA240328C006500002024-03-28 2:18PM EDT650.000.050.000.05-0.01-16.67%240143.75%
ULTA240328C006600002024-03-18 2:48PM EDT660.000.050.000.050.00-224153.13%
ULTA240328C006700002024-03-15 9:55AM EDT670.000.050.000.050.00-27162.50%
ULTA240328C006800002024-03-15 10:24AM EDT680.000.010.001.500.00-1010255.86%
ULTA240328C006900002024-03-13 11:31AM EDT690.000.940.001.500.00-613267.48%
ULTA240328C007000002024-03-14 3:59PM EDT700.000.800.001.500.00-315278.81%
ULTA240328C007100002024-03-14 9:36AM EDT710.000.950.001.500.00-11289.84%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA240328P002700002024-03-22 9:45AM EDT270.000.120.004.200.00-22711.52%
ULTA240328P003400002024-02-09 2:40PM EDT340.000.150.004.300.00--1493.56%
ULTA240328P003450002024-02-12 2:54PM EDT345.000.150.004.300.00--1479.39%
ULTA240328P003550002024-03-11 2:59PM EDT355.000.100.000.050.00-685705250.00%
ULTA240328P003650002024-03-04 3:11PM EDT365.000.050.004.300.00-12424.37%
ULTA240328P003700002024-02-23 1:59PM EDT370.000.180.000.500.00-11288.67%
ULTA240328P003800002024-02-26 3:17PM EDT380.000.100.001.100.00-11300.59%
ULTA240328P003850002024-02-22 12:57PM EDT385.000.310.000.500.00-11258.79%
ULTA240328P004000002024-02-28 3:56PM EDT400.000.150.004.300.00--1333.30%
ULTA240328P004050002024-03-12 2:08PM EDT405.000.300.004.300.00--1320.80%
ULTA240328P004300002024-03-18 12:17PM EDT430.000.050.004.300.00-12259.28%
ULTA240328P004350002024-03-08 4:25PM EDT435.000.800.002.600.00-11220.70%
ULTA240328P004400002024-03-08 4:25PM EDT440.000.900.002.600.00-11209.57%
ULTA240328P004450002024-03-18 12:53PM EDT445.000.050.003.900.00-14217.82%
ULTA240328P004500002024-03-20 9:30AM EDT450.000.050.004.200.00-170209.86%
ULTA240328P004600002024-03-19 3:29PM EDT460.000.050.003.10-0.12-70.59%14172.36%
ULTA240328P004650002024-03-25 3:41PM EDT465.000.050.000.050.00-1583.59%
ULTA240328P004700002024-03-21 10:16AM EDT470.000.120.001.300.00-512123.05%
ULTA240328P004750002024-03-25 9:46AM EDT475.000.050.004.300.00-2109151.17%
ULTA240328P004800002024-03-27 12:40PM EDT480.000.050.000.050.00-2183563.28%
ULTA240328P004850002024-03-27 3:47PM EDT485.000.030.000.100.00-409960.94%
ULTA240328P004900002024-03-27 10:06AM EDT490.000.050.000.250.00-111660.94%
ULTA240328P004950002024-03-28 3:24PM EDT495.000.020.000.55-0.11-84.62%1912560.55%
ULTA240328P005000002024-03-28 3:24PM EDT500.000.050.000.05-0.05-50.00%1224638.67%
ULTA240328P005050002024-03-28 11:45AM EDT505.000.010.000.10-0.24-96.00%3114334.77%
ULTA240328P005100002024-03-28 1:49PM EDT510.000.100.000.05-0.95-90.48%409023.44%
ULTA240328P005150002024-03-28 11:58AM EDT515.000.080.000.15-3.42-97.71%687319.24%
ULTA240328P005200002024-03-28 3:46PM EDT520.000.050.000.05-7.15-99.31%714806.84%
ULTA240328P005250002024-03-28 3:49PM EDT525.003.230.906.10-12.52-79.49%747745.41%
ULTA240328P005275002024-03-28 12:45PM EDT527.504.222.657.10-11.45-73.07%463140.21%
ULTA240328P005300002024-03-28 1:29PM EDT530.007.865.6010.10-12.29-60.99%26053.36%
ULTA240328P005325002024-03-28 3:54PM EDT532.5011.408.2011.90-6.94-37.84%55453.37%
ULTA240328P005350002024-03-25 9:58AM EDT535.0019.7010.9015.200.00-4469.39%
ULTA240328P005375002024-03-25 3:46PM EDT537.5023.2512.0017.80-6.45-21.72%21277.51%
ULTA240328P005400002024-03-26 2:40PM EDT540.0019.7415.0019.60-9.56-32.63%1175.78%
ULTA240328P005425002024-03-26 2:44PM EDT542.5033.5015.5023.600.00-468100.27%
ULTA240328P005450002024-03-25 3:48PM EDT545.0036.2218.4026.100.00-54106.89%
ULTA240328P005475002024-03-26 2:34PM EDT547.5039.5022.1028.000.00-5157.18%
ULTA240328P005500002024-03-26 2:34PM EDT550.0042.0023.4027.600.00-11162.99%
ULTA240328P005525002024-03-18 12:50PM EDT552.5014.5025.8033.600.00-20125.76%
ULTA240328P005550002024-03-21 11:23AM EDT555.0031.0028.1036.500.00-2059.57%
ULTA240328P005575002024-03-20 3:28PM EDT557.5031.6531.6038.400.00-1072.36%
ULTA240328P005600002024-03-20 3:28PM EDT560.0033.9033.0041.500.00-1063.67%
ULTA240328P005625002024-03-28 1:14PM EDT562.5039.9335.5044.00-14.37-26.46%1167.09%
ULTA240328P005650002024-03-19 11:25AM EDT565.0038.3238.0046.500.00-1070.51%
ULTA240328P005675002024-03-15 1:44PM EDT567.5027.4041.9049.500.00-190109.67%
ULTA240328P005700002024-03-20 9:33AM EDT570.0043.2343.0051.500.00-1077.34%
ULTA240328P005750002024-03-19 3:54PM EDT575.0047.2049.6056.500.00-20118.60%
ULTA240328P005800002024-03-19 3:54PM EDT580.0052.2253.0061.500.00-2090.43%
ULTA240328P005900002024-03-14 2:20PM EDT590.0036.6064.5071.500.00-10141.21%
ULTA240328P005950002024-03-15 9:34AM EDT595.0065.4068.0075.900.00-30212.84%
ULTA240328P006000002024-03-15 3:17PM EDT600.0058.0674.2081.600.00-20152.83%
ULTA240328P006050002024-03-14 12:06PM EDT605.0046.1579.5085.800.00-250149.32%