ULTA - Ulta Beauty, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA200124C002000002019-12-16 12:10AM EST200.0050.4074.5079.400.00--0233.79%
ULTA200124C002200002019-12-16 12:10AM EST220.0037.2054.7059.400.00--0180.81%
ULTA200124C002300002020-01-09 12:55PM EST230.0033.7040.5045.200.00-110127.05%
ULTA200124C002350002020-01-14 3:19PM EST235.0048.0035.5040.300.00-48116.89%
ULTA200124C002375002019-12-30 9:53AM EST237.5016.2033.0037.800.00-67111.04%
ULTA200124C002400002020-01-14 10:26AM EST240.0039.0030.5035.300.00-113105.13%
ULTA200124C002425002020-01-08 12:14PM EST242.5016.8028.0032.600.00-3796.41%
ULTA200124C002450002020-01-17 2:50PM EST245.0027.1026.9029.30-7.20-20.99%71950.68%
ULTA200124C002475002020-01-10 10:28AM EST247.5018.0023.5027.500.00-31983.40%
ULTA200124C002500002020-01-17 11:47AM EST250.0024.0021.8024.10-7.50-23.81%35764.70%
ULTA200124C002525002020-01-13 10:01AM EST252.5023.6819.4021.600.00-45459.40%
ULTA200124C002550002020-01-17 12:35PM EST255.0019.4317.1018.50-6.25-24.34%13744.24%
ULTA200124C002575002020-01-14 11:27AM EST257.5023.9214.8016.500.00-22947.24%
ULTA200124C002600002020-01-17 2:51PM EST260.0012.8012.7013.60-5.10-28.49%118036.16%
ULTA200124C002625002020-01-17 2:51PM EST262.5010.5510.6011.20-5.45-34.06%154932.42%
ULTA200124C002650002020-01-17 3:30PM EST265.008.108.509.00-10.30-55.98%308330.49%
ULTA200124C002675002020-01-17 3:58PM EST267.506.856.607.00-3.25-32.18%348529.30%
ULTA200124C002700002020-01-17 3:43PM EST270.004.704.805.30-4.60-49.46%5010129.00%
ULTA200124C002725002020-01-17 3:58PM EST272.503.603.403.80-4.30-54.43%653628.28%
ULTA200124C002750002020-01-17 3:59PM EST275.002.552.352.60-2.59-50.39%1028327.80%
ULTA200124C002775002020-01-17 3:57PM EST277.501.651.551.70-2.29-58.12%12612627.53%
ULTA200124C002800002020-01-17 3:59PM EST280.001.051.051.10-2.02-65.80%26216227.81%
ULTA200124C002825002020-01-17 3:59PM EST282.500.670.650.70-1.43-68.10%13011728.27%
ULTA200124C002850002020-01-17 3:37PM EST285.000.370.350.45-1.23-76.88%8015329.00%
ULTA200124C002875002020-01-17 3:49PM EST287.500.210.250.30-0.89-80.91%274630.03%
ULTA200124C002900002020-01-17 3:50PM EST290.000.140.100.20-0.61-81.33%5521431.06%
ULTA200124C002925002020-01-17 2:48PM EST292.500.130.050.15-0.57-81.43%152832.72%
ULTA200124C002950002020-01-17 12:04PM EST295.000.120.000.25-0.28-70.00%112239.55%
ULTA200124C002975002020-01-17 11:58AM EST297.500.100.000.25-0.22-68.75%91142.92%
ULTA200124C003000002020-01-17 12:38PM EST300.000.070.050.20-0.15-68.18%4343744.39%
ULTA200124C003025002020-01-16 9:59AM EST302.500.100.050.35-0.10-50.00%102952.73%
ULTA200124C003050002020-01-16 12:19PM EST305.000.050.000.20-0.08-61.54%1114350.59%
ULTA200124C003075002020-01-15 1:00PM EST307.500.15-0.400.00--560.89%
ULTA200124C003100002020-01-16 9:30AM EST310.000.010.000.05-0.06-85.71%44046.48%
ULTA200124C003150002020-01-15 9:32AM EST315.000.050.000.350.00-949361.13%
ULTA200124C003200002020-01-15 11:44AM EST320.000.050.000.350.00-1266.60%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA200124P002000002019-12-31 9:57AM EST200.000.100.000.350.00--2122.07%
ULTA200124P002050002019-12-10 2:02PM EST205.000.700.000.150.00-80101.56%
ULTA200124P002100002020-01-13 12:16PM EST210.000.030.000.000.00-2250.00%
ULTA200124P002150002020-01-15 10:23AM EST215.000.100.000.350.00-21096.78%
ULTA200124P002175002020-01-07 10:07AM EST217.500.100.000.350.00-12792.77%
ULTA200124P002200002020-01-13 12:16PM EST220.000.040.000.350.00-310388.67%
ULTA200124P002225002020-01-08 11:23AM EST222.500.060.000.350.00-14784.57%
ULTA200124P002250002020-01-15 10:23AM EST225.000.120.000.350.00-25180.57%
ULTA200124P002275002020-01-08 12:00PM EST227.500.090.000.350.00-105376.56%
ULTA200124P002300002020-01-15 3:11PM EST230.000.040.000.350.00-210472.66%
ULTA200124P002325002020-01-13 10:09AM EST232.500.050.000.350.00-17668.65%
ULTA200124P002350002020-01-15 12:08PM EST235.000.030.000.150.00-14857.23%
ULTA200124P002375002020-01-14 11:27AM EST237.500.040.000.350.00-47660.84%
ULTA200124P002400002020-01-17 12:43PM EST240.000.050.000.10-0.02-28.57%16752.15%
ULTA200124P002425002020-01-17 10:02AM EST242.500.230.000.35+0.18+360.00%104453.03%
ULTA200124P002450002020-01-14 3:51PM EST245.000.050.000.350.00-43955.86%
ULTA200124P002475002020-01-15 9:37AM EST247.500.050.000.350.00-32951.56%
ULTA200124P002500002020-01-17 12:44PM EST250.000.050.000.350.00-176447.31%
ULTA200124P002525002020-01-17 3:37PM EST252.500.150.000.35+0.03+25.00%103742.97%
ULTA200124P002550002020-01-17 3:57PM EST255.000.160.000.20+0.03+23.08%106634.33%
ULTA200124P002575002020-01-17 2:48PM EST257.500.200.100.250.00-413231.74%
ULTA200124P002600002020-01-17 3:30PM EST260.000.350.250.350.00-464529.79%
ULTA200124P002625002020-01-17 3:57PM EST262.500.480.450.55-0.09-15.79%1167028.66%
ULTA200124P002650002020-01-17 3:58PM EST265.000.850.750.90-0.05-5.56%15212028.08%
ULTA200124P002675002020-01-17 3:55PM EST267.501.401.301.45-0.03-2.10%20037827.78%
ULTA200124P002700002020-01-17 3:57PM EST270.002.102.002.20+0.12+6.06%23714727.26%
ULTA200124P002725002020-01-17 3:59PM EST272.503.003.003.30+0.16+5.63%1916527.42%
ULTA200124P002750002020-01-17 3:59PM EST275.004.504.404.70+0.50+12.50%47921827.72%
ULTA200124P002775002020-01-17 3:45PM EST277.506.686.006.40+2.78+71.28%15514228.33%
ULTA200124P002800002020-01-17 3:48PM EST280.008.397.908.30+2.39+39.83%1278928.76%
ULTA200124P002825002020-01-17 3:55PM EST282.5010.319.9010.50+2.31+28.88%255630.69%
ULTA200124P002850002020-01-17 3:19PM EST285.0013.2012.1012.80+3.45+35.38%205532.79%
ULTA200124P002875002020-01-17 9:49AM EST287.5012.3014.1015.30+2.70+28.12%11637.26%
ULTA200124P002900002020-01-17 2:32PM EST290.0017.0016.4017.70+4.63+37.43%11539.82%
ULTA200124P002925002020-01-15 10:08AM EST292.5011.7019.0020.600.00--650.54%
ULTA200124P003000002020-01-15 9:43AM EST300.0018.0024.7029.400.00--181.35%
ULTA200124P003050002020-01-06 11:31AM EST305.0052.7029.7034.500.00-18091.53%