U.S. Markets closed

Ulta Beauty, Inc. (ULTA)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
253.40-2.34 (-0.91%)
At close: 4:00PM EDT
People also watch
AVGOLULUTSCOORLYPANW
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA170728C002300002017-07-14 11:57PM EDT230.0030.0030.5032.900.00-11156.09%
ULTA170728C002350002017-07-21 11:46PM EDT235.0018.8417.8019.400.00-1056.10%
ULTA170728C002400002017-07-21 11:46PM EDT240.0012.0013.5014.400.00-10044.73%
ULTA170728C002450002017-07-21 11:46PM EDT245.008.409.209.900.00-161038.75%
ULTA170728C002475002017-07-21 11:46PM EDT247.505.697.207.800.00-2235.99%
ULTA170728C002500002017-07-21 3:59PM EDT250.005.795.505.90-1.51-20.68%93733.79%
ULTA170728C002525002017-07-21 3:47PM EDT252.503.763.904.30-2.04-35.17%189632.45%
ULTA170728C002550002017-07-21 3:59PM EDT255.002.812.652.90-1.43-33.73%897530.70%
ULTA170728C002575002017-07-21 3:59PM EDT257.501.821.701.90-1.28-41.29%506730.04%
ULTA170728C002600002017-07-21 3:31PM EDT260.000.851.051.20-1.25-59.52%84229329.79%
ULTA170728C002625002017-07-21 3:50PM EDT262.500.550.550.75-0.72-56.69%4717130.03%
ULTA170728C002650002017-07-21 2:07PM EDT265.000.300.250.45-0.42-58.33%5214830.23%
ULTA170728C002675002017-07-21 3:56PM EDT267.500.250.150.30-0.40-61.54%228931.45%
ULTA170728C002700002017-07-21 2:52PM EDT270.000.090.050.20-0.22-70.97%36232.62%
ULTA170728C002725002017-07-21 10:36AM EDT272.500.260.000.15-0.12-31.58%16034.47%
ULTA170728C002750002017-07-21 11:12AM EDT275.000.130.000.10-0.07-35.00%57935.45%
ULTA170728C002775002017-07-21 9:46AM EDT277.500.050.000.10-0.10-66.67%12038.67%
ULTA170728C002800002017-07-19 11:28AM EDT280.000.100.000.100.00-23641.80%
ULTA170728C002825002017-07-19 2:50PM EDT282.500.060.000.100.00-12644.92%
ULTA170728C002850002017-07-21 11:12AM EDT285.000.040.000.10-0.31-88.57%52848.05%
ULTA170728C002875002017-07-11 10:54AM EDT287.500.250.000.250.00-1452.73%
ULTA170728C002900002017-07-17 12:18PM EDT290.000.050.000.100.00-12053.91%
ULTA170728C002925002017-07-13 10:58AM EDT292.500.300.000.200.00-11056.84%
ULTA170728C002950002017-07-10 1:15PM EDT295.000.260.000.150.00-11457.42%
ULTA170728C002975002017-07-12 3:30PM EDT297.500.190.000.150.00-33660.16%
ULTA170728C003000002017-07-12 3:30PM EDT300.000.140.000.200.00-410865.23%
ULTA170728C003025002017-07-11 9:46AM EDT302.500.050.000.150.00-303365.43%
ULTA170728C003050002017-07-14 2:33PM EDT305.000.050.000.15-0.88-94.62%104867.97%
ULTA170728C003075002017-06-26 3:31PM EDT307.501.200.601.50-1.15-48.94%111110.11%
ULTA170728C003100002017-07-07 9:39AM EDT310.000.910.000.250.3768.52%71478.32%
ULTA170728C003125002017-07-14 11:02AM EDT312.500.350.000.150.20133.33%56175.78%
ULTA170728C003175002017-06-15 9:47AM EDT317.501.950.801.400.00-1110124.90%
ULTA170728C003200002017-06-15 9:47AM EDT320.001.620.551.200.00-10122.17%
ULTA170728C003225002017-06-22 5:56PM EDT322.500.620.001.150.00-2035115.53%
ULTA170728C003250002017-06-22 11:12AM EDT325.000.980.050.250.4378.18%151595.90%
ULTA170728C003300002017-06-22 11:12AM EDT330.000.880.000.20-0.89-50.28%151695.70%
ULTA170728C003400002017-06-22 5:56PM EDT340.000.240.000.600.00-1010121.88%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA170728P001800002017-07-21 11:46PM EDT180.000.050.000.700.00-11149.02%
ULTA170728P002100002017-07-14 11:57PM EDT210.000.450.001.650.00-11106.40%
ULTA170728P002150002017-07-21 3:40PM EDT215.000.100.000.20-0.15-60.00%3665.23%
ULTA170728P002200002017-07-21 2:27PM EDT220.000.120.050.20-0.44-78.57%101159.18%
ULTA170728P002225002017-07-21 11:46PM EDT222.500.150.050.250.00-5556.74%
ULTA170728P002250002017-07-21 11:46PM EDT225.000.150.100.250.00-20054.00%
ULTA170728P002275002017-07-21 11:46PM EDT227.500.200.100.300.00-5050.98%
ULTA170728P002300002017-07-21 3:38PM EDT230.000.330.150.350.0310.00%102252.05%
ULTA170728P002325002017-07-21 11:46PM EDT232.500.350.200.400.00-1148.83%
ULTA170728P002350002017-07-21 2:14PM EDT235.000.450.250.450.00-14745.26%
ULTA170728P002375002017-07-21 2:23PM EDT237.500.550.350.55-0.15-21.43%15842.46%
ULTA170728P002400002017-07-21 3:58PM EDT240.000.500.500.70-0.04-7.41%802339.97%
ULTA170728P002425002017-07-21 3:21PM EDT242.501.070.750.900.4264.62%404337.45%
ULTA170728P002450002017-07-21 2:36PM EDT245.001.651.001.200.7583.33%4616335.25%
ULTA170728P002475002017-07-21 3:53PM EDT247.501.691.401.800.2920.71%7619934.99%
ULTA170728P002500002017-07-21 3:53PM EDT250.002.342.102.400.4423.16%10116232.89%
ULTA170728P002525002017-07-21 3:56PM EDT252.503.202.953.400.5822.14%486332.46%
ULTA170728P002550002017-07-21 3:48PM EDT255.004.704.104.501.1733.14%3220030.71%
ULTA170728P002575002017-07-21 2:17PM EDT257.507.625.606.103.0265.65%13530.97%
ULTA170728P002600002017-07-21 3:14PM EDT260.009.507.307.903.2752.49%558630.88%
ULTA170728P002625002017-07-21 3:55PM EDT262.509.869.4011.801.8623.25%76251.66%
ULTA170728P002650002017-07-21 3:44PM EDT265.0012.6211.6013.302.5825.70%54147.31%
ULTA170728P002675002017-07-18 2:39PM EDT267.5010.1513.9015.500.00-42449.24%
ULTA170728P002700002017-07-18 2:54PM EDT270.0012.5015.9018.300.00-93158.35%
ULTA170728P002725002017-07-20 10:03AM EDT272.5016.8318.5020.800.00-18763.55%
ULTA170728P002750002017-07-20 3:30PM EDT275.0019.1220.7023.300.00-16468.58%
ULTA170728P002775002017-07-13 2:23PM EDT277.5018.7215.9017.700.00-1260.00%
ULTA170728P002800002017-07-21 10:20AM EDT280.0024.9325.6028.404.3321.02%22653.71%
ULTA170728P002825002017-07-21 10:20AM EDT282.5027.3628.2030.909.6454.40%2058.84%
ULTA170728P002850002017-07-12 9:56AM EDT285.0024.0722.5024.600.00-11140.00%
ULTA170728P002875002017-07-21 2:25PM EDT287.5036.3633.7035.8013.7160.53%11071.53%
ULTA170728P002900002017-07-18 11:23AM EDT290.0033.0035.6038.300.00-21666.31%
ULTA170728P002925002017-06-28 10:54AM EDT292.5010.457.709.300.00-1230.00%
ULTA170728P002950002017-07-14 9:31AM EDT295.0030.0532.5034.30-2.05-6.39%10130.00%
ULTA170728P002975002017-07-18 11:32AM EDT297.5040.1043.2045.900.00-1079.88%
ULTA170728P003000002017-07-18 2:53PM EDT300.0041.8045.6049.000.00-1490.82%
ULTA170728P003025002017-06-19 12:40PM EDT302.5012.5010.7012.101.6315.00%270.00%
ULTA170728P003050002017-06-28 2:23PM EDT305.0020.4516.7019.000.00-5160.00%
ULTA170728P003075002017-07-10 1:15PM EDT307.5038.4344.7047.200.00-5200.00%
ULTA170728P003100002017-07-05 11:23AM EDT310.0031.8431.1034.100.00-440.00%
ULTA170728P003125002017-06-30 10:36AM EDT312.5027.3123.2027.1014.69116.40%110.00%
ULTA170728P003175002017-07-10 2:30PM EDT317.5048.5053.9057.500.00-100.00%
ULTA170728P003375002017-07-07 11:52PM EDT337.5063.6058.3061.900.00-100.00%