ULTA - Ulta Beauty, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA190726C003275002019-06-25 1:02PM EDT327.5023.9928.1031.900.00--161.79%
ULTA190726C003325002019-07-02 10:05AM EDT332.5015.5022.8027.100.00--355.98%
ULTA190726C003350002019-07-11 9:56AM EDT335.0016.0520.4024.800.00-2953.69%
ULTA190726C003375002019-07-15 9:46AM EDT337.5023.5018.5022.400.00-11150.49%
ULTA190726C003400002019-07-12 11:45AM EDT340.0014.0515.8019.900.00-4846.47%
ULTA190726C003425002019-07-05 3:02PM EDT342.509.0814.3016.200.00-51033.90%
ULTA190726C003450002019-07-19 3:00PM EDT345.0014.4012.8013.50-2.40-14.29%117428.65%
ULTA190726C003475002019-07-19 11:20AM EDT347.5015.0610.4012.40+3.08+25.71%210133.86%
ULTA190726C003500002019-07-19 12:17PM EDT350.0011.998.409.40-6.49-35.12%78426.43%
ULTA190726C003525002019-07-19 2:28PM EDT352.508.806.907.30-6.67-43.12%78324.04%
ULTA190726C003550002019-07-19 3:38PM EDT355.005.405.305.70-8.22-60.35%368923.55%
ULTA190726C003575002019-07-19 3:58PM EDT357.504.144.004.30-7.16-63.36%117923.03%
ULTA190726C003600002019-07-19 3:52PM EDT360.003.202.853.10-6.40-66.67%10014422.41%
ULTA190726C003625002019-07-19 3:18PM EDT362.502.152.002.20-4.55-67.91%175822.22%
ULTA190726C003650002019-07-19 3:59PM EDT365.001.551.351.55-4.25-73.28%5914022.33%
ULTA190726C003675002019-07-19 3:42PM EDT367.500.900.851.05-3.10-77.50%1368022.33%
ULTA190726C003700002019-07-19 3:34PM EDT370.000.640.550.80-2.31-78.31%839023.38%
ULTA190726C003725002019-07-19 3:34PM EDT372.500.410.350.55-1.94-82.55%176323.68%
ULTA190726C003750002019-07-19 1:43PM EDT375.000.480.200.40-1.48-75.51%75824.39%
ULTA190726C003800002019-07-19 2:55PM EDT380.000.130.000.30-0.87-87.00%1222727.56%
ULTA190726C003850002019-07-18 11:43AM EDT385.000.440.000.250.00-121230.96%
ULTA190726C003900002019-07-16 9:52AM EDT390.000.140.000.250.00--1235.16%
ULTA190726C004000002019-06-17 12:11AM EDT400.000.740.700.000.00--012.50%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA190726P002750002019-06-17 12:11AM EDT275.000.770.000.000.00--050.00%
ULTA190726P002900002019-06-26 12:56PM EDT290.000.330.000.250.00--766.60%
ULTA190726P002950002019-06-17 11:12AM EDT295.000.800.000.250.00-11961.82%
ULTA190726P003000002019-06-17 12:11AM EDT300.002.700.000.000.00--025.00%
ULTA190726P003025002019-07-11 9:43AM EDT302.500.120.000.250.00-11254.59%
ULTA190726P003050002019-07-08 1:19PM EDT305.000.160.000.250.00-11152.25%
ULTA190726P003075002019-07-11 9:43AM EDT307.500.210.000.250.00-1855.42%
ULTA190726P003100002019-07-12 11:21AM EDT310.000.120.000.250.00-11052.83%
ULTA190726P003125002019-07-08 10:24AM EDT312.500.400.000.250.00-55550.29%
ULTA190726P003150002019-07-15 2:20PM EDT315.000.110.000.200.00-11946.00%
ULTA190726P003175002019-07-16 11:32AM EDT317.500.100.000.250.00-22045.22%
ULTA190726P003200002019-07-19 11:37AM EDT320.000.070.050.10-0.07-50.00%14336.91%
ULTA190726P003225002019-07-09 2:59PM EDT322.500.820.050.250.00-21140.14%
ULTA190726P003250002019-07-09 10:10AM EDT325.000.850.050.250.00-11937.60%
ULTA190726P003275002019-07-19 2:07PM EDT327.500.120.000.25-0.11-47.83%104135.01%
ULTA190726P003300002019-07-19 2:07PM EDT330.000.130.050.200.00-1511831.15%
ULTA190726P003325002019-07-19 9:35AM EDT332.500.150.000.35-0.05-25.00%25931.98%
ULTA190726P003350002019-07-18 2:01PM EDT335.000.140.000.300.00-111328.32%
ULTA190726P003375002019-07-19 2:55PM EDT337.500.140.150.40-0.04-22.22%12611127.34%
ULTA190726P003400002019-07-19 2:20PM EDT340.000.300.300.50+0.06+25.00%75325.90%
ULTA190726P003425002019-07-19 3:58PM EDT342.500.400.550.60+0.10+33.33%2310324.10%
ULTA190726P003450002019-07-19 3:40PM EDT345.000.900.700.95+0.45+100.00%1658324.27%
ULTA190726P003475002019-07-19 3:59PM EDT347.501.001.101.35+0.28+38.89%1535623.79%
ULTA190726P003500002019-07-19 3:57PM EDT350.001.631.751.85+1.03+171.67%1804823.11%
ULTA190726P003525002019-07-19 3:51PM EDT352.502.372.302.55+1.53+182.14%316622.67%
ULTA190726P003550002019-07-19 3:51PM EDT355.003.133.203.40+1.86+146.46%1166322.00%
ULTA190726P003575002019-07-19 2:40PM EDT357.503.574.304.60+1.85+107.56%724122.02%
ULTA190726P003600002019-07-19 3:57PM EDT360.005.455.706.00+3.22+144.39%1365921.89%
ULTA190726P003625002019-07-19 3:51PM EDT362.507.377.307.60+4.47+154.14%702621.66%
ULTA190726P003650002019-07-19 2:36PM EDT365.007.609.109.50+4.25+126.87%237122.01%
ULTA190726P003675002019-07-19 10:50AM EDT367.508.007.708.10+3.10+63.27%8360.00%
ULTA190726P003700002019-07-19 3:34PM EDT370.0013.5213.1013.80+6.72+98.82%192023.39%
ULTA190726P003725002019-07-19 10:39AM EDT372.5011.0011.5012.20+2.50+29.41%14400.00%
ULTA190726P003750002019-07-18 10:51AM EDT375.009.4013.9014.600.00--90.00%