U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
219.17-0.57 (-0.26%)
At close: 4:00PM EDT
People also watch
AVGOLULUTSCOPANWORLY
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA170929C001650002017-09-01 11:47PM EDT165.0055.5855.7059.000.00-11183.35%
ULTA170929C001700002017-09-01 11:47PM EDT170.0038.3051.2054.200.00-11174.90%
ULTA170929C001800002017-09-01 11:47PM EDT180.0031.5540.9043.300.00-11137.28%
ULTA170929C001850002017-09-01 11:47PM EDT185.0026.8536.1038.300.00-11125.22%
ULTA170929C001900002017-08-29 11:55AM EDT190.0019.3531.0033.400.00-14111.67%
ULTA170929C001950002017-08-31 11:01AM EDT195.0026.4026.7029.200.00-97107.35%
ULTA170929C002000002017-09-18 2:05PM EDT200.0028.7018.6021.200.00-1352.00%
ULTA170929C002050002017-09-22 3:04PM EDT205.0015.1013.9015.60-3.90-20.53%1851.66%
ULTA170929C002075002017-09-22 11:45PM EDT207.5012.6511.4012.900.00-2042.97%
ULTA170929C002100002017-09-22 3:04PM EDT210.0010.309.1010.40-7.89-43.38%25936.84%
ULTA170929C002150002017-09-22 10:09AM EDT215.007.104.905.70-3.04-29.98%14426.61%
ULTA170929C002175002017-09-22 10:09AM EDT217.505.203.504.00-7.71-59.72%1625.65%
ULTA170929C002200002017-09-22 3:36PM EDT220.002.502.152.45-0.90-26.47%149823.46%
ULTA170929C002225002017-09-22 3:39PM EDT222.501.521.201.60-0.48-24.00%353524.37%
ULTA170929C002250002017-09-22 3:50PM EDT225.000.800.500.95-0.35-30.43%7711524.51%
ULTA170929C002275002017-09-22 3:50PM EDT227.500.470.350.55-0.53-53.00%161624.93%
ULTA170929C002300002017-09-22 3:31PM EDT230.000.220.150.35-0.50-69.44%2413126.22%
ULTA170929C002325002017-09-22 1:29PM EDT232.500.150.050.20-0.04-21.05%12326.86%
ULTA170929C002350002017-09-22 2:05PM EDT235.000.080.000.15-0.02-20.00%2117128.91%
ULTA170929C002375002017-09-21 3:11PM EDT237.500.100.000.100.00-26030.18%
ULTA170929C002400002017-09-22 1:46PM EDT240.000.050.000.10-0.20-80.00%44033.40%
ULTA170929C002425002017-09-08 11:17AM EDT242.501.381.052.10-0.62-31.00%31868.12%
ULTA170929C002450002017-09-19 10:06AM EDT245.000.150.000.100.00-1739.65%
ULTA170929C002475002017-09-06 3:28PM EDT247.500.790.550.850.00-101461.82%
ULTA170929C002500002017-09-22 3:31PM EDT250.000.050.000.10+0.01+25.00%11545.61%
ULTA170929C002525002017-09-19 10:55AM EDT252.500.050.000.100.00-1548.44%
ULTA170929C002550002017-09-01 11:55AM EDT255.000.270.200.35-3.98-93.65%3360.40%
ULTA170929C002575002017-08-22 3:09PM EDT257.504.000.050.350.00-1360.16%
ULTA170929C002600002017-08-25 10:46AM EDT260.000.150.000.30-4.17-96.53%116860.35%
ULTA170929C002650002017-08-25 3:02PM EDT265.000.100.000.25-2.75-96.49%2010064.16%
ULTA170929C002675002017-08-25 11:56PM EDT267.500.100.000.200.00-1164.84%
ULTA170929C002700002017-08-31 11:15AM EDT270.000.090.000.150.00-909864.84%
ULTA170929C002750002017-09-08 3:47PM EDT275.000.070.000.75-0.93-93.00%111288.48%
ULTA170929C002775002017-08-16 1:39PM EDT277.502.672.603.200.00-11144.80%
ULTA170929C002800002017-09-11 10:04AM EDT280.000.010.000.100.00-34571.09%
ULTA170929C002850002017-08-11 5:01PM EDT285.003.102.453.400.00-11156.05%
ULTA170929C002950002017-08-23 11:24AM EDT295.000.250.000.150.00-2487.89%
ULTA170929C003000002017-08-21 9:52AM EDT300.000.670.000.150.00-10292.19%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA170929P001700002017-08-25 11:56PM EDT170.000.500.150.450.00-6097.46%
ULTA170929P001750002017-09-18 10:26AM EDT175.000.150.000.100.00-12167.58%
ULTA170929P001800002017-09-05 11:18AM EDT180.000.180.000.200.00-11265.92%
ULTA170929P001850002017-09-14 10:53AM EDT185.000.130.000.100.00-4952.73%
ULTA170929P001900002017-09-12 9:38AM EDT190.000.290.000.100.00-46849.90%
ULTA170929P001950002017-09-22 1:42PM EDT195.000.050.000.100.00-18241.99%
ULTA170929P001975002017-09-15 11:56PM EDT197.500.150.000.200.00-2242.97%
ULTA170929P002000002017-09-22 11:10AM EDT200.000.100.000.10-0.15-60.00%107534.18%
ULTA170929P002050002017-09-22 3:59PM EDT205.000.140.050.20-0.06-30.00%26729.98%
ULTA170929P002075002017-09-21 3:16PM EDT207.500.270.150.300.00-277328.08%
ULTA170929P002100002017-09-22 3:49PM EDT210.000.380.350.50-0.12-24.00%245826.91%
ULTA170929P002125002017-09-21 3:16PM EDT212.500.770.601.000.00-216727.88%
ULTA170929P002150002017-09-22 3:59PM EDT215.001.191.101.30+0.03+2.59%458224.39%
ULTA170929P002175002017-09-22 3:59PM EDT217.501.851.802.20-0.14-7.04%608624.54%
ULTA170929P002200002017-09-22 3:59PM EDT220.003.002.853.70-0.01-0.33%13211926.94%
ULTA170929P002225002017-09-22 3:55PM EDT222.504.304.305.20-0.14-3.15%8816426.80%
ULTA170929P002250002017-09-22 3:58PM EDT225.006.456.207.20+0.35+5.74%8813128.93%
ULTA170929P002275002017-09-22 3:56PM EDT227.508.318.309.60+0.35+4.40%2481833.89%
ULTA170929P002300002017-09-22 2:02PM EDT230.0010.619.9011.40+1.26+13.48%199030.05%
ULTA170929P002325002017-09-19 3:44PM EDT232.509.8011.8014.100.00-174437.84%
ULTA170929P002350002017-09-22 11:19AM EDT235.0014.5714.4016.60+0.91+6.66%54142.46%
ULTA170929P002375002017-09-20 10:57AM EDT237.5011.9016.9018.900.00-1143.26%
ULTA170929P002400002017-09-22 11:19AM EDT240.0019.6719.1021.30+1.03+5.53%51145.22%
ULTA170929P002425002017-09-15 11:56PM EDT242.5016.8016.2019.600.00-220.00%
ULTA170929P002450002017-08-25 9:42AM EDT245.0034.6330.7034.90+17.53+102.51%64131.54%
ULTA170929P002500002017-09-07 10:18AM EDT250.0020.6021.9025.000.00-550.00%
ULTA170929P002525002017-08-25 11:56PM EDT252.5041.9038.1042.200.00-10146.46%
ULTA170929P002550002017-08-25 9:42AM EDT255.0044.3340.9044.10+22.13+99.68%311150.12%
ULTA170929P002600002017-08-18 11:52PM EDT260.0024.1021.7022.700.00-550.00%
ULTA170929P002650002017-08-23 1:19PM EDT265.0036.1950.2053.800.00-109164.23%
ULTA170929P002675002017-08-25 11:56PM EDT267.5056.8652.9056.300.00-10169.87%
ULTA170929P002700002017-09-19 10:54AM EDT270.0046.0049.1051.400.00-1089.40%
ULTA170929P002725002017-08-21 3:23PM EDT272.5039.1057.7061.800.00-10180.35%
ULTA170929P002750002017-09-08 11:51PM EDT275.0054.4346.4049.700.00-110.00%
ULTA170929P002800002017-09-08 11:51PM EDT280.0059.2351.4054.700.00-110.00%
ULTA170929P002900002017-08-25 11:56PM EDT290.0052.0075.2079.600.00-11210.72%