NasdaqGS - Nasdaq Real Time Price • USD
Ulta Beauty, Inc. (ULTA)
As of 12:27 PM 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 | 57.30 | 62.90 | 0.00 | 0.00% | 3 | 2 | 67.68% |
| ULTA240426C00365000 | 4/1/2024 7:16 PM | 365 | 163.43 | 51.90 | 58.20 | 0.00 | 0.00% | 1 | 0 | 58.79% |
| ULTA240426C00382500 | 4/16/2024 1:49 PM | 382.5 | 45.35 | 34.90 | 40.50 | 0.00 | 0.00% | - | 1 | 88.53% |
| ULTA240426C00397500 | 4/19/2024 1:45 PM | 397.5 | 19.80 | 20.40 | 25.10 | 0.00 | 0.00% | 1 | 1 | 59.55% |
| ULTA240426C00400000 | 4/19/2024 6:24 PM | 400 | 17.07 | 19.60 | 21.60 | 0.00 | 0.00% | 2 | 2 | 46.34% |
| ULTA240426C00405000 | 4/22/2024 3:23 PM | 405 | 11.85 | 15.10 | 16.40 | 0.00 | 0.00% | 2 | 2 | 36.50% |
| ULTA240426C00410000 | 4/23/2024 2:57 PM | 410 | 12.72 | 11.10 | 12.00 | 2.88 | 29.27% | 25 | 25 | 32.84% |
| ULTA240426C00415000 | 4/23/2024 2:47 PM | 415 | 7.90 | 7.50 | 7.90 | 1.00 | 14.49% | 27 | 176 | 28.91% |
| ULTA240426C00420000 | 4/23/2024 3:43 PM | 420 | 4.19 | 4.30 | 4.70 | 0.27 | 6.89% | 561 | 583 | 26.93% |
| ULTA240426C00425000 | 4/23/2024 3:58 PM | 425 | 2.30 | 2.25 | 2.45 | 0.00 | 0.00% | 159 | 131 | 25.70% |
| ULTA240426C00427500 | 4/23/2024 4:06 PM | 427.5 | 1.65 | 1.55 | 1.75 | 0.00 | 0.00% | 178 | 88 | 25.79% |
| ULTA240426C00430000 | 4/23/2024 4:05 PM | 430 | 1.15 | 1.05 | 1.20 | 0.00 | 0.00% | 78 | 150 | 25.76% |
| ULTA240426C00432500 | 4/23/2024 3:37 PM | 432.5 | 0.60 | 0.65 | 0.80 | -0.20 | -25.00% | 16 | 37 | 25.73% |
| ULTA240426C00435000 | 4/23/2024 3:58 PM | 435 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 38 | 586 | 26.17% |
| ULTA240426C00437500 | 4/23/2024 3:32 PM | 437.5 | 0.30 | 0.25 | 0.40 | -0.06 | -16.67% | 12 | 35 | 27.00% |
| ULTA240426C00440000 | 4/23/2024 4:11 PM | 440 | 0.21 | 0.15 | 0.25 | -0.04 | -15.38% | 66 | 888 | 26.98% |
| ULTA240426C00442500 | 4/23/2024 3:33 PM | 442.5 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 1 | 102 | 28.32% |
| ULTA240426C00445000 | 4/23/2024 3:14 PM | 445 | 0.43 | 0.00 | 0.15 | 0.23 | 115.00% | 1 | 50 | 29.30% |
| ULTA240426C00447500 | 4/19/2024 6:52 PM | 447.5 | 0.30 | 0.05 | 1.05 | 0.00 | 0.00% | 17 | 19 | 47.75% |
| ULTA240426C00450000 | 4/23/2024 4:11 PM | 450 | 0.07 | 0.05 | 0.10 | -0.07 | -53.85% | 93 | 641 | 31.84% |
| ULTA240426C00452500 | 4/19/2024 6:52 PM | 452.5 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 12 | 49.39% |
| ULTA240426C00455000 | 4/22/2024 2:49 PM | 455 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 37 | 36.04% |
| ULTA240426C00457500 | 4/22/2024 2:21 PM | 457.5 | 0.06 | 0.00 | 1.15 | 0.00 | 0.00% | 5 | 22 | 51.71% |
| ULTA240426C00460000 | 4/23/2024 4:11 PM | 460 | 0.03 | 0.00 | 0.10 | 0.02 | 66.67% | 33 | 434 | 40.23% |
| ULTA240426C00465000 | 4/22/2024 6:10 PM | 465 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 47 | 44.24% |
| ULTA240426C00470000 | 4/23/2024 3:59 PM | 470 | 0.07 | 0.00 | 0.05 | 0.02 | 40.00% | 1 | 65 | 44.14% |
| ULTA240426C00475000 | 4/19/2024 6:37 PM | 475 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 65 | 47.66% |
| ULTA240426C00480000 | 4/22/2024 7:56 PM | 480 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 79 | 55.86% |
| ULTA240426C00485000 | 4/22/2024 1:30 PM | 485 | 0.73 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 40 | 50.78% |
| ULTA240426C00490000 | 4/22/2024 1:41 PM | 490 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 31 | 52 | 53.91% |
| ULTA240426C00495000 | 4/19/2024 3:36 PM | 495 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 27 | 57.03% |
| ULTA240426C00500000 | 4/22/2024 2:35 PM | 500 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 43 | 60.16% |
| ULTA240426C00505000 | 4/15/2024 5:06 PM | 505 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 31 | 63.28% |
| ULTA240426C00510000 | 4/19/2024 7:16 PM | 510 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 23 | 77.15% |
| ULTA240426C00515000 | 4/11/2024 7:46 PM | 515 | 0.59 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 35 | 69.53% |
| ULTA240426C00520000 | 4/11/2024 4:25 PM | 520 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 20 | 72.27% |
| ULTA240426C00525000 | 4/16/2024 1:55 PM | 525 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 31 | 75.00% |
| ULTA240426C00530000 | 4/16/2024 1:55 PM | 530 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 15 | 78.13% |
| ULTA240426C00535000 | 4/18/2024 5:54 PM | 535 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 69 | 85 | 80.86% |
| ULTA240426C00540000 | 4/15/2024 3:22 PM | 540 | 0.73 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 14 | 128.03% |
| ULTA240426C00545000 | 4/8/2024 2:07 PM | 545 | 0.80 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 8 | 131.84% |
| ULTA240426C00550000 | 4/15/2024 2:29 PM | 550 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 66 | 80 | 99.41% |
| ULTA240426C00555000 | 4/4/2024 5:19 PM | 555 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 42 | 91.80% |
| ULTA240426C00560000 | 4/15/2024 1:34 PM | 560 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 113 | 94.53% |
| ULTA240426C00565000 | 4/10/2024 6:25 PM | 565 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 65 | 96.88% |
| ULTA240426C00570000 | 4/17/2024 3:11 PM | 570 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 27 | 99.61% |
| ULTA240426C00575000 | 4/17/2024 1:30 PM | 575 | 0.74 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 15 | 102.34% |
| ULTA240426C00580000 | 4/11/2024 7:57 PM | 580 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 198 | 104.69% |
| ULTA240426C00585000 | 3/18/2024 1:57 PM | 585 | 1.75 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 3 | 175.93% |
| ULTA240426C00590000 | 4/4/2024 2:24 PM | 590 | 0.25 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 3 | 183.11% |
| ULTA240426C00595000 | 4/3/2024 2:05 PM | 595 | 0.58 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 112.50% |
| ULTA240426C00600000 | 4/8/2024 1:33 PM | 600 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 121.88% |
| ULTA240426C00605000 | 3/15/2024 1:40 PM | 605 | 1.14 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 16 | 173.34% |
| ULTA240426C00615000 | 3/18/2024 4:34 PM | 615 | 1.86 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 3 | 196.63% |
| ULTA240426C00620000 | 4/8/2024 1:33 PM | 620 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 132.03% |
| ULTA240426C00625000 | 3/21/2024 5:06 PM | 625 | 0.60 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 5 | 217.63% |
| ULTA240426C00650000 | 3/28/2024 6:04 PM | 650 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 5 | 200.78% |
| ULTA240426C00680000 | 3/20/2024 4:50 PM | 680 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 52 | 214.36% |
| ULTA240426C00690000 | 3/11/2024 3:19 PM | 690 | 1.43 | 0.00 | 1.50 | 0.00 | 0.00% | 30 | 30 | 223.00% |
| ULTA240426C00700000 | 4/3/2024 1:30 PM | 700 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 228.32% |
| ULTA240426C00710000 | 3/14/2024 6:18 PM | 710 | 1.15 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 233.50% |
| 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 | 102.34% |
| ULTA240426P00355000 | 4/22/2024 1:58 PM | 355 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 2 | 77.83% |
| ULTA240426P00360000 | 3/12/2024 6:14 PM | 360 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 89.21% |
| ULTA240426P00370000 | 4/17/2024 1:40 PM | 370 | 0.23 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 76.17% |
| ULTA240426P00380000 | 4/19/2024 7:58 PM | 380 | 0.06 | 0.00 | 1.60 | -0.27 | -81.82% | 1 | 8 | 64.04% |
| ULTA240426P00382500 | 4/19/2024 5:02 PM | 382.5 | 0.20 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 1 | 54.25% |
| ULTA240426P00385000 | 4/22/2024 4:58 PM | 385 | 0.27 | 0.05 | 0.50 | 0.00 | 0.00% | 500 | 523 | 51.71% |
| ULTA240426P00387500 | 4/22/2024 7:11 PM | 387.5 | 0.18 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 53.27% |
| ULTA240426P00390000 | 4/22/2024 6:11 PM | 390 | 0.20 | 0.05 | 2.05 | 0.00 | 0.00% | 502 | 551 | 54.39% |
| ULTA240426P00392500 | 4/22/2024 1:52 PM | 392.5 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | 43 | 48 | 56.37% |
| ULTA240426P00395000 | 4/23/2024 1:48 PM | 395 | 0.10 | 0.10 | 1.00 | -0.26 | -72.22% | 1 | 68 | 46.70% |
| ULTA240426P00397500 | 4/22/2024 4:44 PM | 397.5 | 0.75 | 0.15 | 0.35 | 0.00 | 0.00% | 11 | 22 | 33.30% |
| ULTA240426P00400000 | 4/23/2024 3:27 PM | 400 | 0.30 | 0.25 | 0.40 | -0.30 | -50.00% | 48 | 200 | 31.20% |
| ULTA240426P00405000 | 4/23/2024 4:05 PM | 405 | 0.54 | 0.50 | 0.65 | -0.67 | -55.37% | 25 | 115 | 28.27% |
| ULTA240426P00410000 | 4/23/2024 4:05 PM | 410 | 1.21 | 1.05 | 1.25 | -0.84 | -40.98% | 31 | 145 | 26.65% |
| ULTA240426P00415000 | 4/23/2024 3:35 PM | 415 | 2.80 | 2.15 | 2.35 | -1.20 | -30.00% | 43 | 138 | 25.18% |
| ULTA240426P00420000 | 4/23/2024 3:48 PM | 420 | 4.50 | 4.00 | 4.30 | -1.65 | -26.83% | 105 | 162 | 24.39% |
| ULTA240426P00425000 | 4/23/2024 3:48 PM | 425 | 7.47 | 6.80 | 7.30 | -2.08 | -21.78% | 47 | 104 | 24.46% |
| ULTA240426P00427500 | 4/23/2024 2:56 PM | 427.5 | 8.80 | 8.40 | 9.20 | -3.80 | -30.16% | 7 | 114 | 25.12% |
| ULTA240426P00430000 | 4/23/2024 2:56 PM | 430 | 10.80 | 10.40 | 11.20 | -2.75 | -20.30% | 7 | 90 | 25.38% |
| ULTA240426P00432500 | 4/19/2024 5:12 PM | 432.5 | 16.30 | 12.50 | 13.50 | 0.00 | 0.00% | 1 | 18 | 27.27% |
| ULTA240426P00435000 | 4/23/2024 3:22 PM | 435 | 15.42 | 14.40 | 17.10 | -4.73 | -23.47% | 3 | 60 | 40.43% |
| ULTA240426P00437500 | 4/19/2024 3:56 PM | 437.5 | 25.36 | 15.00 | 20.60 | 0.00 | 0.00% | 1 | 26 | 52.04% |
| ULTA240426P00440000 | 4/22/2024 7:20 PM | 440 | 22.42 | 17.50 | 23.50 | 0.00 | 0.00% | 2 | 40 | 59.02% |
| ULTA240426P00442500 | 4/18/2024 4:01 PM | 442.5 | 17.79 | 19.90 | 25.90 | 0.00 | 0.00% | - | 3 | 62.21% |
| ULTA240426P00445000 | 4/22/2024 3:57 PM | 445 | 30.90 | 22.70 | 28.70 | 0.00 | 0.00% | 1 | 18 | 68.36% |
| ULTA240426P00447500 | 4/16/2024 1:50 PM | 447.5 | 21.40 | 24.80 | 30.60 | 0.00 | 0.00% | 1 | 1 | 67.29% |
| ULTA240426P00450000 | 4/19/2024 2:59 PM | 450 | 36.05 | 27.20 | 33.50 | 0.00 | 0.00% | 3 | 2 | 74.21% |
| ULTA240426P00452500 | 4/16/2024 1:40 PM | 452.5 | 24.40 | 29.90 | 35.50 | 0.00 | 0.00% | - | 0 | 73.49% |
| ULTA240426P00455000 | 4/19/2024 4:36 PM | 455 | 42.44 | 33.30 | 38.70 | 0.00 | 0.00% | 1 | 1 | 55.23% |
| ULTA240426P00460000 | 4/22/2024 2:02 PM | 460 | 42.00 | 37.30 | 43.50 | 0.00 | 0.00% | 1 | 0 | 88.10% |
| ULTA240426P00465000 | 4/9/2024 3:58 PM | 465 | 17.20 | 42.30 | 48.70 | 0.00 | 0.00% | 1 | 0 | 56.59% |
| ULTA240426P00470000 | 4/18/2024 1:35 PM | 470 | 46.30 | 47.10 | 53.50 | 0.00 | 0.00% | 2 | 2 | 55.37% |
| ULTA240426P00475000 | 4/18/2024 2:30 PM | 475 | 52.10 | 52.00 | 58.50 | 0.00 | 0.00% | 3 | 0 | 57.72% |
| ULTA240426P00480000 | 4/16/2024 6:58 PM | 480 | 56.23 | 57.20 | 63.40 | 0.00 | 0.00% | 6 | 0 | 63.87% |
| ULTA240426P00485000 | 4/15/2024 5:56 PM | 485 | 51.00 | 62.00 | 69.00 | 0.00 | 0.00% | 6 | 0 | 74.76% |
| ULTA240426P00490000 | 4/16/2024 3:04 PM | 490 | 65.95 | 67.00 | 74.00 | 0.00 | 0.00% | 6 | 0 | 79.05% |
| ULTA240426P00495000 | 4/15/2024 5:44 PM | 495 | 61.10 | 73.50 | 78.40 | 0.00 | 0.00% | 6 | 0 | 94.53% |
| ULTA240426P00500000 | 4/10/2024 6:32 PM | 500 | 47.60 | 77.70 | 84.00 | 0.00 | 0.00% | 15 | 0 | 96.83% |
| ULTA240426P00505000 | 4/5/2024 1:33 PM | 505 | 46.14 | 82.60 | 89.00 | 0.00 | 0.00% | 1 | 0 | 99.95% |
| ULTA240426P00510000 | 4/11/2024 2:32 PM | 510 | 60.30 | 87.90 | 93.30 | 0.00 | 0.00% | 1 | 0 | 98.68% |
| ULTA240426P00515000 | 4/5/2024 4:58 PM | 515 | 69.65 | 92.10 | 98.40 | 0.00 | 0.00% | 1 | 0 | 88.28% |
| ULTA240426P00520000 | 4/5/2024 4:58 PM | 520 | 74.65 | 97.00 | 104.00 | 0.00 | 0.00% | 1 | 0 | 103.22% |
| ULTA240426P00525000 | 4/3/2024 3:28 PM | 525 | 73.90 | 102.00 | 108.90 | 0.00 | 0.00% | 3 | 0 | 105.08% |
| ULTA240426P00530000 | 4/3/2024 2:09 PM | 530 | 82.70 | 107.10 | 114.00 | 0.00 | 0.00% | 3 | 0 | 112.60% |
| ULTA240426P00535000 | 3/28/2024 7:13 PM | 535 | 16.39 | 112.00 | 117.80 | 0.00 | 0.00% | 1 | 0 | 161.87% |
| ULTA240426P00540000 | 4/5/2024 1:43 PM | 540 | 89.10 | 117.10 | 124.00 | 0.00 | 0.00% | 1 | 0 | 120.02% |
| 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 | 126.70 | 134.40 | 0.00 | 0.00% | 1 | 0 | 127.15% |
| ULTA240426P00555000 | 4/3/2024 7:58 PM | 555 | 114.73 | 131.70 | 139.40 | 0.00 | 0.00% | 1 | 0 | 130.66% |
| 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
249.05
+1.57%
FIVE Five Below, Inc.
149.34
+0.49%
GPC Genuine Parts Company
162.33
-0.47%
DKS DICK'S Sporting Goods, Inc.
204.69
+3.03%
AZO AutoZone, Inc.
2,974.97
+0.45%
TSCO Tractor Supply Company
257.21
+1.51%
WSM Williams-Sonoma, Inc.
283.96
+1.33%
ORLY O'Reilly Automotive, Inc.
1,086.79
-0.43%
AAP Advance Auto Parts, Inc.
76.18
-1.35%
BBY Best Buy Co., Inc.
75.65
+0.70%