ULTA - Ulta Beauty, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA171027C001700002017-10-16 9:38AM EDT170.0027.0033.7036.200.00-2676.17%
ULTA171027C001825002017-10-13 11:51PM EDT182.5017.7021.7022.900.00-202069.73%
ULTA171027C001850002017-10-13 11:51PM EDT185.0012.9018.7020.500.00-1066.06%
ULTA171027C001875002017-10-19 10:51AM EDT187.5017.9015.8018.800.00-1175.88%
ULTA171027C001900002017-10-19 11:24AM EDT190.0016.9114.4015.700.00-21457.08%
ULTA171027C001925002017-10-19 11:23AM EDT192.5014.6911.7013.800.00-22260.33%
ULTA171027C001950002017-10-20 1:35PM EDT195.0010.0010.1011.300.00-114452.30%
ULTA171027C001975002017-10-20 3:56PM EDT197.508.427.609.00-1.68-16.63%13246.73%
ULTA171027C002000002017-10-20 3:53PM EDT200.006.506.006.80+0.50+8.33%313841.41%
ULTA171027C002025002017-10-20 3:56PM EDT202.504.904.205.100.00-654040.14%
ULTA171027C002050002017-10-20 3:59PM EDT205.003.502.803.60-0.10-2.78%908238.45%
ULTA171027C002075002017-10-20 3:49PM EDT207.502.471.352.75-0.03-1.20%592140.92%
ULTA171027C002100002017-10-20 3:47PM EDT210.001.250.701.75-0.45-26.47%8744939.06%
ULTA171027C002125002017-10-20 11:53PM EDT212.500.960.502.700.00-332858.86%
ULTA171027C002150002017-10-20 3:54PM EDT215.000.700.650.90-0.43-38.05%1026042.26%
ULTA171027C002175002017-10-20 3:36PM EDT217.500.600.401.65-0.20-25.00%10550.73%
ULTA171027C002200002017-10-20 10:36AM EDT220.000.150.200.90-0.45-75.00%16554.61%
ULTA171027C002225002017-10-20 12:31PM EDT222.500.300.102.10-0.17-36.17%21064.21%
ULTA171027C002250002017-10-20 3:49PM EDT225.000.250.100.70+0.15+150.00%13153.66%
ULTA171027C002275002017-10-20 9:46AM EDT227.500.320.050.50+0.02+6.67%33654.00%
ULTA171027C002300002017-10-17 1:07PM EDT230.000.050.050.500.00-112658.40%
ULTA171027C002325002017-10-12 9:30AM EDT232.500.100.001.500.00-31977.98%
ULTA171027C002350002017-10-12 10:09AM EDT235.000.360.001.100.00-52577.05%
ULTA171027C002375002017-10-13 11:51PM EDT237.500.620.001.900.00-6692.72%
ULTA171027C002400002017-10-13 9:30AM EDT240.000.330.001.80-0.03-8.33%31396.19%
ULTA171027C002425002017-10-11 1:28PM EDT242.500.050.001.900.00-11102.10%
ULTA171027C002450002017-10-06 12:29PM EDT245.000.270.150.30-0.42-60.87%22280.08%
ULTA171027C002475002017-09-15 11:56PM EDT247.502.300.000.750.00-5591.50%
ULTA171027C002500002017-09-22 2:19PM EDT250.000.400.250.40-0.50-55.56%505092.97%
ULTA171027C002550002017-09-15 11:56PM EDT255.001.060.000.750.00-22102.93%
ULTA171027C002575002017-09-12 9:49AM EDT257.501.010.000.750.00-11106.64%
ULTA171027C002600002017-10-20 9:32AM EDT260.000.150.000.75-0.02-11.76%12110.16%
ULTA171027C002650002017-09-15 11:56PM EDT265.000.510.200.350.00-22111.33%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA171027P001750002017-10-19 1:38PM EDT175.000.100.000.650.00-333979.39%
ULTA171027P001775002017-10-13 11:51PM EDT177.500.950.151.800.00-282794.68%
ULTA171027P001800002017-10-20 2:27PM EDT180.000.060.000.15-0.10-62.50%26752.54%
ULTA171027P001825002017-10-18 2:42PM EDT182.500.400.000.450.00-164057.32%
ULTA171027P001850002017-10-20 3:45PM EDT185.000.160.050.20-0.05-23.81%46750.59%
ULTA171027P001875002017-10-17 3:52PM EDT187.500.550.050.250.00-31247.17%
ULTA171027P001900002017-10-20 2:02PM EDT190.000.300.250.55-0.19-38.78%235550.20%
ULTA171027P001925002017-10-20 2:53PM EDT192.500.470.200.80-0.28-37.33%33348.88%
ULTA171027P001950002017-10-20 3:53PM EDT195.000.720.601.00-0.33-31.43%519745.14%
ULTA171027P001975002017-10-20 3:29PM EDT197.501.060.701.40-0.54-33.75%79643.19%
ULTA171027P002000002017-10-20 2:55PM EDT200.001.501.401.95-0.80-34.78%166541.28%
ULTA171027P002025002017-10-20 12:36PM EDT202.502.802.103.10-0.60-17.65%51143.81%
ULTA171027P002050002017-10-20 3:44PM EDT205.003.573.003.90-0.31-7.99%184339.92%
ULTA171027P002075002017-10-20 3:47PM EDT207.505.304.805.90+0.70+15.22%32946.17%
ULTA171027P002100002017-10-20 3:52PM EDT210.006.605.307.70+0.26+4.10%313148.27%
ULTA171027P002125002017-10-20 3:47PM EDT212.509.007.409.40-0.67-6.93%1647.10%
ULTA171027P002150002017-10-19 2:44PM EDT215.009.649.2012.100.00-1010257.35%
ULTA171027P002175002017-10-13 3:45PM EDT217.5018.3011.9015.000.00-51170.02%
ULTA171027P002200002017-10-19 11:28AM EDT220.0014.0413.8017.000.00-11970.02%
ULTA171027P002225002017-10-12 10:37AM EDT222.5029.0016.7019.600.00-101651.22%
ULTA171027P002250002017-10-11 1:46PM EDT225.0017.0319.0021.700.00-52577.91%
ULTA171027P002275002017-10-06 11:47PM EDT227.507.8021.0024.500.00-101088.92%
ULTA171027P002300002017-10-02 11:22AM EDT230.0012.2524.2026.400.00-8451.76%
ULTA171027P002325002017-09-21 10:04AM EDT232.5012.6026.5029.600.00-1067.24%
ULTA171027P002350002017-10-19 12:07PM EDT235.0028.6028.9031.500.00-2250.00%
ULTA171027P002425002017-09-15 11:56PM EDT242.5017.6336.7038.800.00-19066.21%
ULTA171027P002575002017-09-15 11:56PM EDT257.5030.4551.6054.000.00-10091.21%
ULTA171027P002600002017-09-15 11:56PM EDT260.0032.7553.9057.100.00-100108.40%