NasdaqGS - Delayed Quote • USD
Ulta Beauty, Inc. (ULTA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240503C00360000 | 4/19/2024 7:11 PM | 360 | 56.26 | 44.30 | 51.00 | 0.00 | 0.00% | 1 | 2 | 63.09% |
| ULTA240503C00400000 | 4/26/2024 7:31 PM | 400 | 10.80 | 9.70 | 10.30 | 0.80 | 8.00% | 2 | 20 | 29.72% |
| ULTA240503C00410000 | 4/26/2024 7:58 PM | 410 | 4.50 | 4.20 | 4.70 | -1.15 | -20.35% | 100 | 42 | 28.13% |
| ULTA240503C00415000 | 4/26/2024 7:47 PM | 415 | 2.85 | 2.45 | 2.90 | -0.17 | -5.63% | 259 | 49 | 27.72% |
| ULTA240503C00420000 | 4/26/2024 7:51 PM | 420 | 1.55 | 1.40 | 1.70 | -0.60 | -27.91% | 60 | 71 | 27.60% |
| ULTA240503C00425000 | 4/26/2024 7:52 PM | 425 | 0.90 | 0.70 | 1.00 | -0.35 | -28.00% | 68 | 120 | 28.08% |
| ULTA240503C00427500 | 4/26/2024 1:35 PM | 427.5 | 0.99 | 0.55 | 0.75 | 0.16 | 19.28% | 5 | 31 | 28.25% |
| ULTA240503C00430000 | 4/26/2024 7:44 PM | 430 | 0.56 | 0.40 | 0.55 | -0.04 | -6.67% | 112 | 527 | 28.32% |
| ULTA240503C00432500 | 4/26/2024 4:10 PM | 432.5 | 0.42 | 0.30 | 0.40 | -0.48 | -53.33% | 9 | 14 | 28.42% |
| ULTA240503C00435000 | 4/26/2024 5:25 PM | 435 | 0.35 | 0.20 | 0.40 | 0.10 | 40.00% | 33 | 33 | 30.47% |
| ULTA240503C00437500 | 4/25/2024 5:35 PM | 437.5 | 0.32 | 0.05 | 0.45 | 0.00 | 0.00% | 17 | 63 | 33.25% |
| ULTA240503C00440000 | 4/26/2024 5:50 PM | 440 | 0.40 | 0.05 | 0.35 | 0.10 | 33.33% | 6 | 65 | 33.55% |
| ULTA240503C00442500 | 4/26/2024 5:21 PM | 442.5 | 0.10 | 0.05 | 0.95 | -0.90 | -90.00% | 2 | 28 | 43.97% |
| ULTA240503C00445000 | 4/26/2024 7:55 PM | 445 | 0.15 | 0.05 | 0.40 | -0.63 | -80.77% | 2 | 58 | 38.28% |
| ULTA240503C00447500 | 4/24/2024 6:13 PM | 447.5 | 0.16 | 0.00 | 0.35 | 0.00 | 0.00% | 97 | 63 | 39.16% |
| ULTA240503C00450000 | 4/26/2024 7:54 PM | 450 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 76 | 100 | 33.59% |
| ULTA240503C00452500 | 4/24/2024 2:09 PM | 452.5 | 0.23 | 0.00 | 1.50 | 0.00 | 0.00% | 42 | 45 | 58.57% |
| ULTA240503C00455000 | 4/22/2024 2:56 PM | 455 | 0.26 | 0.00 | 0.25 | -0.01 | -3.70% | 1 | 45 | 42.09% |
| ULTA240503C00460000 | 4/25/2024 4:23 PM | 460 | 0.08 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 49 | 56.98% |
| ULTA240503C00465000 | 4/17/2024 5:34 PM | 465 | 1.00 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 37 | 59.25% |
| ULTA240503C00470000 | 4/25/2024 5:01 PM | 470 | 0.08 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 20 | 62.92% |
| ULTA240503C00475000 | 4/15/2024 4:26 PM | 475 | 1.10 | 0.00 | 2.00 | 0.00 | 0.00% | 3 | 24 | 70.48% |
| ULTA240503C00480000 | 4/26/2024 1:43 PM | 480 | 0.75 | 0.00 | 0.85 | 0.40 | 114.29% | 1 | 21 | 63.18% |
| ULTA240503C00485000 | 4/26/2024 1:43 PM | 485 | 0.74 | 0.00 | 0.85 | 0.63 | 572.73% | 1 | 6 | 66.41% |
| ULTA240503C00490000 | 4/19/2024 7:27 PM | 490 | 0.32 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 19 | 83.15% |
| ULTA240503C00495000 | 4/10/2024 3:09 PM | 495 | 0.93 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 15 | 80.13% |
| ULTA240503C00500000 | 4/26/2024 4:03 PM | 500 | 0.26 | 0.00 | 0.10 | 0.22 | 550.00% | 3 | 99 | 57.23% |
| ULTA240503C00505000 | 4/22/2024 4:08 PM | 505 | 0.01 | 0.00 | 0.50 | -0.04 | -80.00% | 2 | 68 | 72.66% |
| ULTA240503C00510000 | 4/19/2024 3:16 PM | 510 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 22 | 89.70% |
| ULTA240503C00515000 | 4/19/2024 3:13 PM | 515 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 6 | 17 | 86.67% |
| ULTA240503C00520000 | 4/19/2024 7:46 PM | 520 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 100 | 107 | 95.80% |
| ULTA240503C00525000 | 4/15/2024 4:42 PM | 525 | 0.63 | 0.00 | 2.25 | 0.00 | 0.00% | 5 | 9 | 106.27% |
| ULTA240503C00530000 | 4/8/2024 5:58 PM | 530 | 0.45 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 6 | 109.38% |
| ULTA240503C00535000 | 3/28/2024 7:33 PM | 535 | 9.70 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 2 | 104.64% |
| ULTA240503C00540000 | 4/4/2024 5:05 PM | 540 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 61 | 107.47% |
| ULTA240503C00545000 | 4/2/2024 4:07 PM | 545 | 5.45 | 0.00 | 1.50 | 0.00 | 0.00% | 9 | 0 | 110.30% |
| ULTA240503C00550000 | 4/3/2024 1:39 PM | 550 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 137.65% |
| ULTA240503C00555000 | 4/3/2024 1:32 PM | 555 | 0.39 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 115.82% |
| ULTA240503C00570000 | 4/19/2024 1:33 PM | 570 | 1.50 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 2 | 123.78% |
| ULTA240503C00575000 | 4/16/2024 1:43 PM | 575 | 0.77 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 10 | 126.37% |
| ULTA240503C00580000 | 4/16/2024 1:43 PM | 580 | 0.74 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 12 | 128.96% |
| ULTA240503C00610000 | 4/1/2024 5:30 PM | 610 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | - | 6 | 143.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240503P00290000 | 4/4/2024 1:39 PM | 290 | 0.09 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3 | 98.24% |
| ULTA240503P00370000 | 4/26/2024 6:58 PM | 370 | 0.15 | 0.05 | 1.45 | -0.36 | -70.59% | 20 | 26 | 53.98% |
| ULTA240503P00375000 | 4/25/2024 2:32 PM | 375 | 0.36 | 0.20 | 0.50 | -0.09 | -20.00% | 1 | 77 | 37.01% |
| ULTA240503P00380000 | 4/26/2024 7:44 PM | 380 | 0.38 | 0.35 | 0.50 | -0.17 | -30.91% | 113 | 79 | 32.11% |
| ULTA240503P00385000 | 4/26/2024 7:58 PM | 385 | 0.61 | 0.55 | 0.70 | -0.64 | -51.20% | 52 | 148 | 29.51% |
| ULTA240503P00390000 | 4/26/2024 7:32 PM | 390 | 0.85 | 1.00 | 1.20 | -1.17 | -57.92% | 20 | 110 | 28.47% |
| ULTA240503P00395000 | 4/26/2024 7:54 PM | 395 | 1.83 | 1.75 | 2.05 | -1.02 | -35.79% | 54 | 96 | 27.72% |
| ULTA240503P00400000 | 4/26/2024 7:18 PM | 400 | 2.95 | 2.95 | 3.40 | -0.92 | -23.77% | 75 | 214 | 27.24% |
| ULTA240503P00405000 | 4/26/2024 7:41 PM | 405 | 4.20 | 4.80 | 5.20 | -1.30 | -23.64% | 28 | 249 | 26.18% |
| ULTA240503P00410000 | 4/26/2024 7:41 PM | 410 | 7.00 | 7.40 | 7.80 | -0.80 | -10.26% | 106 | 209 | 25.80% |
| ULTA240503P00415000 | 4/26/2024 7:44 PM | 415 | 10.27 | 10.50 | 11.20 | -0.03 | -0.29% | 26 | 190 | 26.12% |
| ULTA240503P00420000 | 4/26/2024 6:09 PM | 420 | 14.13 | 14.20 | 15.20 | -0.85 | -5.67% | 30 | 105 | 26.91% |
| ULTA240503P00425000 | 4/26/2024 2:33 PM | 425 | 18.07 | 17.00 | 19.80 | 0.07 | 0.39% | 13 | 57 | 29.64% |
| ULTA240503P00427500 | 4/23/2024 5:11 PM | 427.5 | 10.80 | 19.00 | 22.00 | 0.00 | 0.00% | 1 | 3 | 29.59% |
| ULTA240503P00430000 | 4/25/2024 3:04 PM | 430 | 24.63 | 20.90 | 26.40 | 0.00 | 0.00% | 2 | 70 | 46.33% |
| ULTA240503P00432500 | 4/23/2024 2:35 PM | 432.5 | 12.60 | 22.60 | 28.00 | 0.00 | 0.00% | 1 | 3 | 42.90% |
| ULTA240503P00435000 | 4/25/2024 3:07 PM | 435 | 28.95 | 26.00 | 30.60 | 0.00 | 0.00% | 3 | 109 | 46.27% |
| ULTA240503P00437500 | 4/22/2024 7:21 PM | 437.5 | 21.98 | 27.10 | 32.40 | 0.00 | 0.00% | 1 | 2 | 42.92% |
| ULTA240503P00440000 | 4/26/2024 4:00 PM | 440 | 33.00 | 29.30 | 35.40 | 0.80 | 2.48% | 9 | 43 | 49.71% |
| ULTA240503P00442500 | 4/16/2024 5:09 PM | 442.5 | 21.40 | 33.20 | 39.60 | 0.00 | 0.00% | - | 0 | 64.80% |
| ULTA240503P00445000 | 4/24/2024 7:55 PM | 445 | 31.70 | 34.70 | 41.80 | 0.00 | 0.00% | 95 | 0 | 65.38% |
| ULTA240503P00450000 | 4/24/2024 7:55 PM | 450 | 35.00 | 39.70 | 46.10 | 0.00 | 0.00% | 430 | 0 | 65.12% |
| ULTA240503P00455000 | 4/17/2024 2:27 PM | 455 | 27.30 | 45.00 | 50.70 | 0.00 | 0.00% | 1 | 0 | 66.41% |
| ULTA240503P00460000 | 4/12/2024 2:29 PM | 460 | 18.30 | 49.80 | 55.50 | 0.00 | 0.00% | 3 | 0 | 68.98% |
| ULTA240503P00465000 | 4/12/2024 1:53 PM | 465 | 22.12 | 54.50 | 60.10 | 0.00 | 0.00% | 1 | 0 | 69.02% |
| ULTA240503P00470000 | 4/5/2024 6:42 PM | 470 | 30.04 | 59.90 | 67.30 | 0.00 | 0.00% | 13 | 0 | 93.40% |
| ULTA240503P00475000 | 4/17/2024 1:46 PM | 475 | 48.20 | 64.70 | 72.00 | 0.00 | 0.00% | 6 | 0 | 95.47% |
| ULTA240503P00480000 | 4/16/2024 6:58 PM | 480 | 53.20 | 69.90 | 77.30 | 0.00 | 0.00% | 18 | 0 | 102.32% |
| ULTA240503P00485000 | 4/15/2024 4:41 PM | 485 | 47.81 | 74.50 | 82.20 | 0.00 | 0.00% | 3 | 0 | 105.80% |
| ULTA240503P00490000 | 4/17/2024 2:29 PM | 490 | 61.50 | 79.50 | 87.20 | 0.00 | 0.00% | 1 | 0 | 110.00% |
| ULTA240503P00495000 | 4/10/2024 5:09 PM | 495 | 47.50 | 84.20 | 92.20 | 0.00 | 0.00% | 1 | 0 | 114.11% |
| ULTA240503P00500000 | 4/4/2024 3:18 PM | 500 | 44.17 | 89.70 | 97.10 | 0.00 | 0.00% | 2 | 0 | 117.24% |
| ULTA240503P00505000 | 3/25/2024 5:32 PM | 505 | 10.75 | 90.00 | 98.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ULTA240503P00510000 | 4/19/2024 2:22 PM | 510 | 96.18 | 100.40 | 107.30 | 0.00 | 0.00% | 4 | 0 | 75.05% |
| ULTA240503P00520000 | 3/26/2024 4:39 PM | 520 | 16.90 | 108.40 | 116.10 | 0.00 | 0.00% | 5 | 0 | 122.00% |
| ULTA240503P00525000 | 4/4/2024 1:44 PM | 525 | 70.50 | 115.60 | 122.00 | 0.00 | 0.00% | 2 | 0 | 80.57% |
| ULTA240503P00530000 | 4/19/2024 2:22 PM | 530 | 116.22 | 119.30 | 127.10 | 0.00 | 0.00% | 4 | 0 | 139.77% |
| ULTA240503P00650000 | 4/8/2024 3:02 PM | 650 | 197.85 | 239.10 | 246.70 | 0.00 | 0.00% | - | 0 | 206.84% |
| ULTA240503P00700000 | 4/1/2024 7:10 PM | 700 | 173.02 | 289.30 | 297.20 | 0.00 | 0.00% | - | 0 | 237.99% |
Related Tickers
RH RH
248.91
+2.28%
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
TSCO Tractor Supply Company
273.90
+3.26%
AZO AutoZone, Inc.
2,945.98
+0.02%
FIVE Five Below, Inc.
150.08
-0.51%
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
AAP Advance Auto Parts, Inc.
75.14
+0.58%
WSM Williams-Sonoma, Inc.
282.16
+0.17%
BBY Best Buy Co., Inc.
75.05
-0.25%
GPC Genuine Parts Company
159.93
-0.71%