ULTA - Ulta Beauty, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA180126C001800002018-01-18 12:00PM EST180.0061.5162.1066.500.00-108336.28%
ULTA180126C001950002017-12-15 11:52PM EST195.0024.9024.3027.200.00-220.00%
ULTA180126C002075002017-12-15 11:52PM EST207.5013.5014.7016.600.00-550.00%
ULTA180126C002100002018-01-05 10:35AM EST210.0029.0028.0029.60+12.10+71.60%24134.94%
ULTA180126C002125002017-12-21 2:46PM EST212.5018.5016.8018.000.00-220.00%
ULTA180126C002150002018-01-12 2:37PM EST215.0022.6020.8024.70-2.00-8.13%42102.34%
ULTA180126C002175002018-01-12 11:47AM EST217.5019.2019.5021.90+3.23+20.23%16100.44%
ULTA180126C002200002018-01-17 11:19AM EST220.0021.2622.8026.800.00-413170.80%
ULTA180126C002225002018-01-03 9:47AM EST222.5018.5516.8018.700.00-12108.01%
ULTA180126C002250002018-01-17 1:40PM EST225.0014.4018.1021.900.00-2029150.57%
ULTA180126C002275002018-01-17 1:40PM EST227.5012.2015.5019.500.00-2031139.00%
ULTA180126C002300002018-01-22 2:03PM EST230.006.200.000.000.00-2500.00%
ULTA180126C002325002018-01-22 2:15PM EST232.504.820.000.000.00-2200.00%
ULTA180126C002350002018-01-22 3:59PM EST235.003.400.000.000.00-16800.00%
ULTA180126C002375002018-01-22 2:56PM EST237.502.220.000.000.00-12703.13%
ULTA180126C002400002018-01-22 3:59PM EST240.001.500.000.000.00-33706.25%
ULTA180126C002425002018-01-22 3:56PM EST242.500.950.000.000.00-6506.25%
ULTA180126C002450002018-01-22 3:28PM EST245.000.650.000.000.00-174012.50%
ULTA180126C002475002018-01-22 3:28PM EST247.500.450.000.000.00-107012.50%
ULTA180126C002500002018-01-22 3:27PM EST250.000.260.000.000.00-130012.50%
ULTA180126C002525002018-01-22 3:59PM EST252.500.250.000.000.00-25012.50%
ULTA180126C002550002018-01-22 1:27PM EST255.000.200.000.000.00-29012.50%
ULTA180126C002600002018-01-22 10:56AM EST260.000.100.000.000.00-11025.00%
ULTA180126C002625002018-01-05 11:48PM EST262.501.490.250.650.00-8867.77%
ULTA180126C002650002018-01-17 11:05AM EST265.000.150.100.850.00-1773.05%
ULTA180126C002675002018-01-19 11:57PM EST267.500.200.052.100.00-3093.77%
ULTA180126C002700002018-01-19 11:57PM EST270.000.250.150.750.00-152080.86%
ULTA180126C002750002018-01-19 11:21AM EST275.000.050.000.65-0.20-80.00%24883.79%
ULTA180126C002800002018-01-19 11:57PM EST280.000.200.000.750.00-2093.85%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA180126P001700002017-12-19 3:54PM EST170.000.120.000.300.00-153141.41%
ULTA180126P001800002017-12-29 11:44PM EST180.000.300.150.300.00-10126.76%
ULTA180126P001825002018-01-05 11:48PM EST182.500.200.000.750.00-1010131.84%
ULTA180126P001850002017-12-15 11:53PM EST185.001.130.002.450.00-11160.84%
ULTA180126P001900002018-01-03 10:34AM EST190.000.230.000.150.00-81688.87%
ULTA180126P001925002018-01-22 9:34AM EST192.500.020.000.000.00-3050.00%
ULTA180126P001950002018-01-18 12:46PM EST195.000.050.000.650.00-3699.51%
ULTA180126P001975002018-01-05 11:48PM EST197.500.500.100.250.00-101084.38%
ULTA180126P002000002018-01-08 3:14PM EST200.000.310.000.250.00-22875.00%
ULTA180126P002025002017-12-28 9:34AM EST202.501.501.101.300.00-12111.04%
ULTA180126P002050002018-01-11 11:25AM EST205.000.300.002.000.00-21699.12%
ULTA180126P002075002018-01-22 11:43AM EST207.500.050.000.000.00-2025.00%
ULTA180126P002100002018-01-18 10:33AM EST210.000.130.000.750.00-1014867.68%
ULTA180126P002125002018-01-22 11:28AM EST212.500.100.000.000.00-1025.00%
ULTA180126P002150002018-01-22 2:51PM EST215.000.120.000.000.00-104025.00%
ULTA180126P002175002018-01-22 3:00PM EST217.500.180.000.000.00-8012.50%
ULTA180126P002200002018-01-22 3:47PM EST220.000.250.000.000.00-35012.50%
ULTA180126P002225002018-01-22 1:38PM EST222.500.550.000.000.00-11012.50%
ULTA180126P002250002018-01-22 3:58PM EST225.000.540.000.000.00-156012.50%
ULTA180126P002275002018-01-22 2:06PM EST227.501.060.000.000.00-17306.25%
ULTA180126P002300002018-01-22 3:57PM EST230.001.300.000.000.00-47706.25%
ULTA180126P002325002018-01-22 3:05PM EST232.502.370.000.000.00-42703.13%
ULTA180126P002350002018-01-22 3:06PM EST235.003.450.000.000.00-12000.03%
ULTA180126P002375002018-01-22 3:05PM EST237.504.970.000.000.00-9500.00%
ULTA180126P002400002018-01-22 3:48PM EST240.006.370.000.000.00-3600.00%
ULTA180126P002425002018-01-22 2:38PM EST242.508.800.000.000.00-2700.00%
ULTA180126P002450002018-01-22 3:48PM EST245.0010.540.000.000.00-2200.00%
ULTA180126P002475002018-01-19 11:57PM EST247.504.305.406.300.00-100.00%
ULTA180126P002500002018-01-22 1:29PM EST250.0016.900.000.000.00-1000.00%