NasdaqGS - Nasdaq Real Time Price • USD
Ulta Beauty, Inc. (ULTA)
As of 10:28 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240426C00360000 | 4/1/2024 7:13 PM | 360 | 168.39 | 43.70 | 49.80 | 0.00 | 0.00% | 3 | 2 | 90.14% |
| ULTA240426C00365000 | 4/1/2024 7:16 PM | 365 | 163.43 | 38.80 | 44.80 | 0.00 | 0.00% | 1 | 0 | 83.64% |
| ULTA240426C00382500 | 4/16/2024 1:49 PM | 382.5 | 45.35 | 21.60 | 26.60 | 0.00 | 0.00% | - | 1 | 91.41% |
| ULTA240426C00397500 | 4/19/2024 1:45 PM | 397.5 | 19.80 | 9.20 | 12.80 | 0.00 | 0.00% | 1 | 1 | 63.43% |
| ULTA240426C00400000 | 4/25/2024 1:52 PM | 400 | 7.09 | 7.60 | 11.40 | -3.41 | -32.48% | 1 | 12 | 65.38% |
| ULTA240426C00405000 | 4/25/2024 2:07 PM | 405 | 4.00 | 4.00 | 4.80 | -2.60 | -39.39% | 4 | 6 | 33.90% |
| ULTA240426C00410000 | 4/25/2024 2:13 PM | 410 | 1.90 | 1.70 | 2.05 | -2.00 | -50.00% | 54 | 96 | 29.57% |
| ULTA240426C00415000 | 4/25/2024 2:11 PM | 415 | 0.70 | 0.55 | 0.75 | -1.05 | -60.00% | 36 | 180 | 28.74% |
| ULTA240426C00420000 | 4/25/2024 2:08 PM | 420 | 0.15 | 0.10 | 0.20 | -0.60 | -80.00% | 60 | 437 | 27.88% |
| ULTA240426C00425000 | 4/24/2024 7:59 PM | 425 | 0.01 | 0.05 | 0.30 | -0.29 | -96.67% | 5 | 176 | 38.62% |
| ULTA240426C00427500 | 4/25/2024 1:38 PM | 427.5 | 0.10 | 0.00 | 2.40 | -0.07 | -41.18% | 5 | 229 | 60.40% |
| ULTA240426C00430000 | 4/25/2024 2:12 PM | 430 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 12 | 419 | 38.09% |
| ULTA240426C00432500 | 4/25/2024 1:51 PM | 432.5 | 0.70 | 0.00 | 0.70 | 0.60 | 600.00% | 1 | 42 | 51.71% |
| ULTA240426C00435000 | 4/24/2024 7:35 PM | 435 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 18 | 592 | 65.65% |
| ULTA240426C00437500 | 4/24/2024 2:06 PM | 437.5 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 31 | 69.75% |
| ULTA240426C00440000 | 4/25/2024 1:45 PM | 440 | 0.05 | 0.00 | 0.85 | -0.03 | -37.50% | 41 | 842 | 65.19% |
| ULTA240426C00442500 | 4/24/2024 2:22 PM | 442.5 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 101 | 53.91% |
| ULTA240426C00445000 | 4/24/2024 3:17 PM | 445 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 49 | 51.95% |
| ULTA240426C00447500 | 4/24/2024 2:26 PM | 447.5 | 0.69 | 0.00 | 0.65 | 0.63 | 110.53% | 1 | 17 | 72.27% |
| ULTA240426C00450000 | 4/24/2024 6:20 PM | 450 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 12 | 572 | 89.26% |
| ULTA240426C00452500 | 4/19/2024 6:52 PM | 452.5 | 0.29 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 12 | 92.97% |
| ULTA240426C00455000 | 4/22/2024 2:49 PM | 455 | 0.09 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 37 | 125.22% |
| ULTA240426C00457500 | 4/22/2024 2:21 PM | 457.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 22 | 60.55% |
| ULTA240426C00460000 | 4/24/2024 2:20 PM | 460 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 412 | 63.28% |
| ULTA240426C00465000 | 4/22/2024 6:10 PM | 465 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 15 | 47 | 110.84% |
| ULTA240426C00470000 | 4/23/2024 3:59 PM | 470 | 0.07 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 64 | 117.68% |
| ULTA240426C00475000 | 4/19/2024 6:37 PM | 475 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 65 | 83.40% |
| ULTA240426C00480000 | 4/22/2024 7:56 PM | 480 | 0.03 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 79 | 130.96% |
| ULTA240426C00485000 | 4/22/2024 1:30 PM | 485 | 0.73 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 40 | 137.40% |
| ULTA240426C00490000 | 4/22/2024 1:41 PM | 490 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 31 | 52 | 102.34% |
| ULTA240426C00495000 | 4/19/2024 3:36 PM | 495 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 9 | 27 | 149.85% |
| ULTA240426C00500000 | 4/22/2024 2:35 PM | 500 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 43 | 107.03% |
| ULTA240426C00505000 | 4/24/2024 5:04 PM | 505 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 35 | 161.91% |
| ULTA240426C00510000 | 4/19/2024 7:16 PM | 510 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 23 | 125.39% |
| ULTA240426C00515000 | 4/11/2024 7:46 PM | 515 | 0.59 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 35 | 173.54% |
| ULTA240426C00520000 | 4/11/2024 4:25 PM | 520 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 20 | 130.47% |
| ULTA240426C00525000 | 4/16/2024 1:55 PM | 525 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 22 | 31 | 172.85% |
| ULTA240426C00530000 | 4/16/2024 1:55 PM | 530 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 15 | 190.33% |
| ULTA240426C00535000 | 4/18/2024 5:54 PM | 535 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 69 | 85 | 128.13% |
| ULTA240426C00540000 | 4/15/2024 3:22 PM | 540 | 0.73 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 14 | 201.07% |
| ULTA240426C00545000 | 4/8/2024 2:07 PM | 545 | 0.80 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 8 | 206.35% |
| ULTA240426C00550000 | 4/23/2024 7:05 PM | 550 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 81 | 211.52% |
| ULTA240426C00555000 | 4/4/2024 5:19 PM | 555 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 42 | 216.60% |
| ULTA240426C00560000 | 4/15/2024 1:34 PM | 560 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 113 | 221.68% |
| ULTA240426C00565000 | 4/10/2024 6:25 PM | 565 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 11 | 65 | 226.66% |
| ULTA240426C00570000 | 4/17/2024 3:11 PM | 570 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 25 | 27 | 231.54% |
| ULTA240426C00575000 | 4/17/2024 1:30 PM | 575 | 0.74 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 15 | 236.43% |
| ULTA240426C00580000 | 4/11/2024 7:57 PM | 580 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 198 | 162.50% |
| ULTA240426C00585000 | 3/18/2024 1:57 PM | 585 | 1.75 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 3 | 269.68% |
| ULTA240426C00590000 | 4/4/2024 2:24 PM | 590 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 250.68% |
| ULTA240426C00595000 | 4/3/2024 2:05 PM | 595 | 0.58 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 255.27% |
| ULTA240426C00600000 | 4/8/2024 1:33 PM | 600 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 187.50% |
| ULTA240426C00605000 | 3/15/2024 1:40 PM | 605 | 1.14 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 16 | 264.36% |
| ULTA240426C00615000 | 3/18/2024 4:34 PM | 615 | 1.86 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 3 | 298.63% |
| ULTA240426C00620000 | 4/8/2024 1:33 PM | 620 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 200.78% |
| ULTA240426C00625000 | 3/21/2024 5:06 PM | 625 | 0.60 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 5 | 329.30% |
| ULTA240426C00650000 | 3/28/2024 6:04 PM | 650 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 5 | 302.73% |
| ULTA240426C00680000 | 3/20/2024 4:50 PM | 680 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 52 | 321.48% |
| ULTA240426C00690000 | 3/11/2024 3:19 PM | 690 | 1.43 | 0.00 | 1.50 | 0.00 | 0.00% | 30 | 30 | 333.98% |
| ULTA240426C00700000 | 4/3/2024 1:30 PM | 700 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 341.41% |
| ULTA240426C00710000 | 3/14/2024 6:18 PM | 710 | 1.15 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 348.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240426P00350000 | 4/22/2024 4:39 PM | 350 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 123.93% |
| ULTA240426P00355000 | 4/22/2024 1:58 PM | 355 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 69.14% |
| ULTA240426P00360000 | 3/12/2024 6:14 PM | 360 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 104.74% |
| ULTA240426P00370000 | 4/17/2024 1:40 PM | 370 | 0.23 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 85.55% |
| ULTA240426P00380000 | 4/23/2024 1:53 PM | 380 | 0.52 | 0.00 | 0.05 | 0.46 | 115.00% | 1 | 8 | 40.43% |
| ULTA240426P00382500 | 4/19/2024 5:02 PM | 382.5 | 0.20 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 1 | 60.69% |
| ULTA240426P00385000 | 4/25/2024 1:49 PM | 385 | 0.07 | 0.00 | 0.25 | -0.08 | -53.33% | 3 | 532 | 43.70% |
| ULTA240426P00387500 | 4/24/2024 3:26 PM | 387.5 | 0.10 | 0.05 | 1.05 | 0.00 | 0.00% | 34 | 34 | 56.42% |
| ULTA240426P00390000 | 4/25/2024 1:57 PM | 390 | 0.20 | 0.10 | 0.35 | 0.05 | 33.33% | 23 | 550 | 37.84% |
| ULTA240426P00392500 | 4/25/2024 1:40 PM | 392.5 | 0.32 | 0.10 | 0.35 | 0.12 | 60.00% | 40 | 48 | 33.25% |
| ULTA240426P00395000 | 4/24/2024 7:08 PM | 395 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | 12 | 65 | 31.45% |
| ULTA240426P00397500 | 4/25/2024 1:38 PM | 397.5 | 0.65 | 0.35 | 0.60 | 0.35 | 116.67% | 1 | 24 | 27.88% |
| ULTA240426P00400000 | 4/25/2024 2:03 PM | 400 | 1.19 | 0.75 | 1.05 | 0.64 | 116.36% | 117 | 264 | 27.81% |
| ULTA240426P00405000 | 4/25/2024 2:05 PM | 405 | 2.50 | 1.80 | 2.20 | 1.15 | 85.19% | 33 | 138 | 23.76% |
| ULTA240426P00410000 | 4/25/2024 2:01 PM | 410 | 5.45 | 4.00 | 4.80 | 2.45 | 81.67% | 22 | 165 | 21.70% |
| ULTA240426P00415000 | 4/25/2024 1:56 PM | 415 | 9.70 | 7.10 | 10.90 | 3.30 | 51.56% | 13 | 137 | 45.98% |
| ULTA240426P00420000 | 4/24/2024 5:00 PM | 420 | 14.19 | 10.30 | 16.00 | 2.49 | 21.28% | 16 | 156 | 59.52% |
| ULTA240426P00425000 | 4/23/2024 7:13 PM | 425 | 8.66 | 16.10 | 20.90 | 0.00 | 0.00% | 55 | 63 | 69.87% |
| ULTA240426P00427500 | 4/24/2024 7:55 PM | 427.5 | 20.10 | 17.90 | 24.20 | 0.00 | 0.00% | 372 | 7 | 84.69% |
| ULTA240426P00430000 | 4/25/2024 2:03 PM | 430 | 24.55 | 21.60 | 26.00 | 7.50 | 43.99% | 2 | 46 | 81.86% |
| ULTA240426P00432500 | 4/24/2024 7:55 PM | 432.5 | 18.40 | 23.10 | 29.10 | 0.00 | 0.00% | 60 | 5 | 94.51% |
| ULTA240426P00435000 | 4/24/2024 7:55 PM | 435 | 27.60 | 25.70 | 31.50 | 0.00 | 0.00% | 460 | 3 | 98.54% |
| ULTA240426P00437500 | 4/24/2024 7:55 PM | 437.5 | 30.00 | 27.00 | 34.30 | 0.00 | 0.00% | 184 | 13 | 107.42% |
| ULTA240426P00440000 | 4/24/2024 7:55 PM | 440 | 27.00 | 30.30 | 37.60 | 0.00 | 0.00% | 220 | 3 | 62.74% |
| ULTA240426P00442500 | 4/18/2024 4:01 PM | 442.5 | 17.79 | 33.40 | 39.50 | 0.00 | 0.00% | - | 0 | 66.31% |
| ULTA240426P00445000 | 4/24/2024 7:55 PM | 445 | 31.00 | 35.30 | 41.00 | 0.00 | 0.00% | 154 | 0 | 111.35% |
| ULTA240426P00447500 | 4/16/2024 1:50 PM | 447.5 | 21.40 | 38.00 | 44.90 | 0.00 | 0.00% | 1 | 1 | 73.24% |
| ULTA240426P00450000 | 4/23/2024 6:52 PM | 450 | 28.67 | 40.50 | 47.00 | 0.00 | 0.00% | 1 | 0 | 66.60% |
| ULTA240426P00452500 | 4/16/2024 1:40 PM | 452.5 | 24.40 | 41.60 | 49.50 | 0.00 | 0.00% | - | 0 | 139.36% |
| ULTA240426P00455000 | 4/19/2024 4:36 PM | 455 | 42.44 | 45.50 | 52.60 | 0.00 | 0.00% | 1 | 0 | 87.26% |
| ULTA240426P00460000 | 4/22/2024 2:02 PM | 460 | 42.00 | 48.80 | 55.90 | 0.00 | 0.00% | 1 | 0 | 136.16% |
| ULTA240426P00465000 | 4/9/2024 3:58 PM | 465 | 17.20 | 54.60 | 61.90 | 0.00 | 0.00% | 1 | 0 | 160.35% |
| ULTA240426P00470000 | 4/24/2024 6:30 PM | 470 | 59.02 | 60.20 | 66.70 | 0.00 | 0.00% | 9 | 2 | 165.77% |
| ULTA240426P00475000 | 4/18/2024 2:30 PM | 475 | 52.10 | 64.50 | 72.80 | 0.00 | 0.00% | 3 | 0 | 83.59% |
| ULTA240426P00480000 | 4/16/2024 6:58 PM | 480 | 56.23 | 69.00 | 77.60 | 0.00 | 0.00% | 6 | 0 | 196.09% |
| ULTA240426P00485000 | 4/15/2024 5:56 PM | 485 | 51.00 | 74.40 | 81.90 | 0.00 | 0.00% | 6 | 0 | 193.21% |
| ULTA240426P00490000 | 4/16/2024 3:04 PM | 490 | 65.95 | 81.20 | 87.70 | 0.00 | 0.00% | 6 | 0 | 147.12% |
| ULTA240426P00495000 | 4/15/2024 5:44 PM | 495 | 61.10 | 85.20 | 91.90 | 0.00 | 0.00% | 6 | 0 | 208.57% |
| ULTA240426P00500000 | 4/10/2024 6:32 PM | 500 | 47.60 | 89.00 | 96.70 | 0.00 | 0.00% | 15 | 0 | 212.45% |
| ULTA240426P00505000 | 4/5/2024 1:33 PM | 505 | 46.14 | 93.90 | 101.50 | 0.00 | 0.00% | 1 | 0 | 215.97% |
| ULTA240426P00510000 | 4/11/2024 2:32 PM | 510 | 60.30 | 99.30 | 106.80 | 0.00 | 0.00% | 1 | 0 | 228.64% |
| ULTA240426P00515000 | 4/5/2024 4:58 PM | 515 | 69.65 | 103.80 | 111.90 | 0.00 | 0.00% | 1 | 0 | 237.50% |
| ULTA240426P00520000 | 4/5/2024 4:58 PM | 520 | 74.65 | 110.30 | 117.90 | 0.00 | 0.00% | 1 | 0 | 167.58% |
| ULTA240426P00525000 | 4/3/2024 3:28 PM | 525 | 73.90 | 114.10 | 121.30 | 0.00 | 0.00% | 3 | 0 | 239.21% |
| ULTA240426P00530000 | 4/3/2024 2:09 PM | 530 | 82.70 | 118.40 | 126.80 | 0.00 | 0.00% | 3 | 0 | 255.91% |
| ULTA240426P00535000 | 3/28/2024 7:13 PM | 535 | 16.39 | 125.20 | 131.80 | 0.00 | 0.00% | 1 | 0 | 262.43% |
| ULTA240426P00540000 | 4/5/2024 1:43 PM | 540 | 89.10 | 129.40 | 136.90 | 0.00 | 0.00% | 1 | 0 | 270.85% |
| ULTA240426P00545000 | 3/15/2024 2:47 PM | 545 | 21.71 | 98.80 | 106.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ULTA240426P00550000 | 4/3/2024 7:58 PM | 550 | 109.70 | 139.80 | 146.90 | 0.00 | 0.00% | 1 | 0 | 283.45% |
| ULTA240426P00555000 | 4/3/2024 7:58 PM | 555 | 114.73 | 145.20 | 151.90 | 0.00 | 0.00% | 1 | 0 | 289.60% |
| ULTA240426P00565000 | 3/15/2024 2:32 PM | 565 | 35.60 | 118.80 | 126.50 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ULTA240426P00580000 | 3/19/2024 2:16 PM | 580 | 52.00 | 150.40 | 158.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
RH RH
241.35
-4.17%
ORLY O'Reilly Automotive, Inc.
1,023.51
-6.33%
DKS DICK'S Sporting Goods, Inc.
203.64
-0.90%
GPC Genuine Parts Company
159.86
-1.20%
TSCO Tractor Supply Company
254.83
-1.28%
FIVE Five Below, Inc.
150.98
+1.64%
AZO AutoZone, Inc.
2,860.14
-4.30%
WSM Williams-Sonoma, Inc.
279.76
-2.01%
AAP Advance Auto Parts, Inc.
73.38
-4.12%
BBY Best Buy Co., Inc.
74.07
-0.48%