Singapore markets close in 6 hours 34 minutes
Straits Times Index
3,307.24 +10.35 (+0.31%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,441.14 +234.01 (+1.29%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,704.39 +2,391.99 (+4.17%) CMC Crypto 200
1,281.03 +10.29 (+0.81%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240503C00360000 | 2024-04-19 3:11PM EDT | 360.00 | 56.26 | 35.00 | 41.30 | 0.00 | - | 1 | 2 | 129.10% |
| ULTA240503C00380000 | 2024-05-01 11:58AM EDT | 380.00 | 20.15 | 16.30 | 19.00 | 0.00 | - | 2 | 4 | 56.06% |
| ULTA240503C00382500 | 2024-04-23 12:02PM EDT | 382.50 | 37.78 | 13.80 | 19.00 | 0.00 | - | - | 3 | 79.18% |
| ULTA240503C00385000 | 2024-04-26 3:54PM EDT | 385.00 | 23.10 | 11.60 | 14.70 | 0.00 | - | 1 | 1 | 55.86% |
| ULTA240503C00390000 | 2024-05-02 11:30AM EDT | 390.00 | 8.10 | 7.00 | 12.40 | -2.80 | -25.69% | 2 | 10 | 63.75% |
| ULTA240503C00392500 | 2024-05-02 11:20AM EDT | 392.50 | 7.10 | 3.80 | 6.20 | -7.90 | -52.67% | 2 | 5 | 39.11% |
| ULTA240503C00395000 | 2024-05-02 11:53AM EDT | 395.00 | 3.70 | 3.40 | 4.20 | -3.60 | -49.32% | 3 | 6 | 34.89% |
| ULTA240503C00397500 | 2024-05-02 3:55PM EDT | 397.50 | 2.70 | 2.20 | 2.60 | -7.00 | -72.16% | 10 | 3 | 32.35% |
| ULTA240503C00400000 | 2024-05-02 3:32PM EDT | 400.00 | 1.70 | 1.20 | 1.50 | -3.30 | -66.00% | 139 | 34 | 31.49% |
| ULTA240503C00402500 | 2024-05-02 3:58PM EDT | 402.50 | 0.70 | 0.60 | 0.85 | -2.68 | -79.29% | 177 | 22 | 32.08% |
| ULTA240503C00405000 | 2024-05-02 3:56PM EDT | 405.00 | 0.40 | 0.30 | 0.45 | -2.10 | -84.00% | 181 | 126 | 32.57% |
| ULTA240503C00407500 | 2024-05-02 3:56PM EDT | 407.50 | 0.20 | 0.10 | 0.25 | -1.16 | -85.29% | 62 | 80 | 33.99% |
| ULTA240503C00410000 | 2024-05-02 3:46PM EDT | 410.00 | 0.15 | 0.10 | 0.15 | -0.85 | -85.00% | 418 | 217 | 35.94% |
| ULTA240503C00412500 | 2024-05-02 11:00AM EDT | 412.50 | 0.20 | 0.00 | 0.20 | -0.50 | -71.43% | 11 | 78 | 43.85% |
| ULTA240503C00415000 | 2024-05-02 3:16PM EDT | 415.00 | 0.10 | 0.00 | 0.15 | -0.38 | -79.17% | 12 | 354 | 46.78% |
| ULTA240503C00417500 | 2024-05-02 1:11PM EDT | 417.50 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 3 | 48 | 50.39% |
| ULTA240503C00420000 | 2024-05-02 12:44PM EDT | 420.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 20 | 142 | 53.32% |
| ULTA240503C00422500 | 2024-05-02 3:29PM EDT | 422.50 | 0.08 | 0.05 | 0.60 | +0.03 | +60.00% | 8 | 23 | 71.58% |
| ULTA240503C00425000 | 2024-05-02 2:29PM EDT | 425.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 8 | 187 | 62.70% |
| ULTA240503C00427500 | 2024-05-02 11:25AM EDT | 427.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 23 | 55 | 64.45% |
| ULTA240503C00430000 | 2024-05-02 2:34PM EDT | 430.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 37 | 899 | 68.95% |
| ULTA240503C00432500 | 2024-05-02 9:54AM EDT | 432.50 | 0.05 | 0.00 | 1.45 | -0.42 | -89.36% | 1 | 19 | 109.38% |
| ULTA240503C00435000 | 2024-05-02 2:18PM EDT | 435.00 | 0.11 | 0.00 | 0.15 | -0.04 | -26.67% | 2 | 557 | 77.54% |
| ULTA240503C00437500 | 2024-05-02 2:34PM EDT | 437.50 | 0.07 | 0.00 | 0.15 | -0.63 | -90.00% | 3 | 63 | 81.64% |
| ULTA240503C00440000 | 2024-05-01 3:38PM EDT | 440.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 5 | 60 | 115.43% |
| ULTA240503C00442500 | 2024-04-29 12:17PM EDT | 442.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 30 | 132.32% |
| ULTA240503C00445000 | 2024-05-02 2:18PM EDT | 445.00 | 0.09 | 0.00 | 0.10 | +0.03 | +50.00% | 1 | 56 | 89.45% |
| ULTA240503C00447500 | 2024-04-29 1:17PM EDT | 447.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 67 | 142.87% |
| ULTA240503C00450000 | 2024-05-02 2:19PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 4 | 149 | 89.84% |
| ULTA240503C00452500 | 2024-04-29 11:25AM EDT | 452.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 50.00% |
| ULTA240503C00455000 | 2024-04-26 1:40PM EDT | 455.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| ULTA240503C00460000 | 2024-05-02 2:19PM EDT | 460.00 | 0.03 | 0.00 | 1.40 | -0.12 | -80.00% | 2 | 48 | 165.82% |
| ULTA240503C00465000 | 2024-04-30 10:42AM EDT | 465.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 147.07% |
| ULTA240503C00470000 | 2024-04-29 11:40AM EDT | 470.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 50.00% |
| ULTA240503C00475000 | 2024-04-15 12:26PM EDT | 475.00 | 1.10 | 0.00 | 0.45 | 0.00 | - | 3 | 24 | 160.94% |
| ULTA240503C00480000 | 2024-04-29 3:02PM EDT | 480.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 20 | 210.65% |
| ULTA240503C00485000 | 2024-04-29 3:02PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ULTA240503C00490000 | 2024-04-19 3:27PM EDT | 490.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| ULTA240503C00495000 | 2024-04-10 11:09AM EDT | 495.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 232.03% |
| ULTA240503C00500000 | 2024-04-26 12:03PM EDT | 500.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 3 | 99 | 166.41% |
| ULTA240503C00505000 | 2024-04-26 9:49AM EDT | 505.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 66 | 195.90% |
| ULTA240503C00510000 | 2024-04-19 11:16AM EDT | 510.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 22 | 257.03% |
| ULTA240503C00515000 | 2024-04-19 11:13AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 17 | 173.44% |
| ULTA240503C00520000 | 2024-04-19 3:46PM EDT | 520.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 50.00% |
| ULTA240503C00525000 | 2024-04-15 12:42PM EDT | 525.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 280.86% |
| ULTA240503C00530000 | 2024-04-08 1:58PM EDT | 530.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 211.72% |
| ULTA240503C00535000 | 2024-03-28 3:33PM EDT | 535.00 | 9.70 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 296.19% |
| ULTA240503C00540000 | 2024-04-04 1:05PM EDT | 540.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 4 | 61 | 242.19% |
| ULTA240503C00545000 | 2024-04-02 12:07PM EDT | 545.00 | 5.45 | 0.00 | 1.50 | 0.00 | - | 9 | 0 | 311.04% |
| ULTA240503C00550000 | 2024-04-03 9:39AM EDT | 550.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 318.36% |
| ULTA240503C00555000 | 2024-04-03 9:32AM EDT | 555.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ULTA240503C00570000 | 2024-04-19 9:33AM EDT | 570.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
| ULTA240503C00575000 | 2024-04-16 9:43AM EDT | 575.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 50.00% |
| ULTA240503C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 20 | 12 | 242.19% |
| ULTA240503C00610000 | 2024-04-01 1:30PM EDT | 610.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 6 | 477.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240503P00290000 | 2024-04-30 3:35PM EDT | 290.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 226.56% |
| ULTA240503P00330000 | 2024-04-26 1:49PM EDT | 330.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 140.63% |
| ULTA240503P00340000 | 2024-04-22 12:08PM EDT | 340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 8 | 126.17% |
| ULTA240503P00357500 | 2024-04-25 11:58AM EDT | 357.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 5 | 103.71% |
| ULTA240503P00360000 | 2024-04-29 2:01PM EDT | 360.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 22 | 162 | 97.85% |
| ULTA240503P00370000 | 2024-04-30 3:59PM EDT | 370.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 51 | 55.47% |
| ULTA240503P00372500 | 2024-04-25 1:09PM EDT | 372.50 | 0.43 | 0.00 | 0.50 | 0.00 | - | - | 28 | 71.58% |
| ULTA240503P00375000 | 2024-04-29 1:14PM EDT | 375.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 2 | 79 | 84.08% |
| ULTA240503P00377500 | 2024-05-01 12:07PM EDT | 377.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 52.15% |
| ULTA240503P00380000 | 2024-05-02 3:23PM EDT | 380.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 6 | 581 | 44.73% |
| ULTA240503P00382500 | 2024-05-02 3:59PM EDT | 382.50 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 41 | 10 | 46.88% |
| ULTA240503P00385000 | 2024-05-02 3:55PM EDT | 385.00 | 0.15 | 0.10 | 0.95 | -0.02 | -11.76% | 4 | 642 | 58.64% |
| ULTA240503P00387500 | 2024-05-02 3:30PM EDT | 387.50 | 0.20 | 0.20 | 0.35 | -0.18 | -47.37% | 8 | 36 | 36.96% |
| ULTA240503P00390000 | 2024-05-02 3:41PM EDT | 390.00 | 0.37 | 0.40 | 0.65 | -0.05 | -11.90% | 59 | 121 | 36.35% |
| ULTA240503P00392500 | 2024-05-02 3:53PM EDT | 392.50 | 0.75 | 0.55 | 1.50 | +0.20 | +36.36% | 21 | 54 | 40.99% |
| ULTA240503P00395000 | 2024-05-02 3:46PM EDT | 395.00 | 1.50 | 1.40 | 1.75 | +0.60 | +66.67% | 75 | 142 | 33.37% |
| ULTA240503P00397500 | 2024-05-02 3:24PM EDT | 397.50 | 1.97 | 2.40 | 2.85 | +0.17 | +9.44% | 66 | 52 | 33.30% |
| ULTA240503P00400000 | 2024-05-02 3:34PM EDT | 400.00 | 3.70 | 3.80 | 4.40 | +1.17 | +46.25% | 124 | 213 | 34.47% |
| ULTA240503P00402500 | 2024-05-02 11:30AM EDT | 402.50 | 6.00 | 5.40 | 9.90 | +2.88 | +92.31% | 12 | 34 | 55.23% |
| ULTA240503P00405000 | 2024-05-02 3:44PM EDT | 405.00 | 7.60 | 5.40 | 11.40 | +3.60 | +90.00% | 31 | 238 | 82.35% |
| ULTA240503P00407500 | 2024-05-02 11:22AM EDT | 407.50 | 9.70 | 8.20 | 14.60 | +2.28 | +30.73% | 2 | 19 | 55.32% |
| ULTA240503P00410000 | 2024-05-02 3:59PM EDT | 410.00 | 13.00 | 11.50 | 15.60 | +4.65 | +55.69% | 38 | 171 | 56.45% |
| ULTA240503P00412500 | 2024-05-01 10:00AM EDT | 412.50 | 10.74 | 11.90 | 16.30 | 0.00 | - | 1 | 6 | 68.95% |
| ULTA240503P00415000 | 2024-05-01 11:06AM EDT | 415.00 | 13.10 | 14.40 | 18.80 | 0.00 | - | 94 | 84 | 76.17% |
| ULTA240503P00417500 | 2024-04-30 1:56PM EDT | 417.50 | 14.19 | 16.30 | 21.90 | 0.00 | - | 5 | 6 | 95.56% |
| ULTA240503P00420000 | 2024-05-02 10:47AM EDT | 420.00 | 19.86 | 18.90 | 25.50 | +1.61 | +8.82% | 2 | 38 | 123.00% |
| ULTA240503P00422500 | 2024-04-26 11:20AM EDT | 422.50 | 16.50 | 21.30 | 26.70 | 0.00 | - | 1 | 0 | 105.81% |
| ULTA240503P00425000 | 2024-04-30 2:07PM EDT | 425.00 | 21.40 | 24.60 | 29.40 | 0.00 | - | 10 | 2 | 117.04% |
| ULTA240503P00427500 | 2024-04-23 1:11PM EDT | 427.50 | 10.80 | 26.20 | 31.30 | 0.00 | - | 1 | 2 | 109.52% |
| ULTA240503P00430000 | 2024-05-01 3:25PM EDT | 430.00 | 30.10 | 29.00 | 33.80 | 0.00 | - | 140 | 5 | 115.77% |
| ULTA240503P00432500 | 2024-05-01 3:34PM EDT | 432.50 | 32.70 | 31.40 | 36.30 | 0.00 | - | 9 | 2 | 121.88% |
| ULTA240503P00435000 | 2024-05-01 3:23PM EDT | 435.00 | 35.40 | 33.80 | 39.50 | 0.00 | - | 33 | 7 | 145.85% |
| ULTA240503P00437500 | 2024-04-22 3:21PM EDT | 437.50 | 21.98 | 36.20 | 41.90 | 0.00 | - | 1 | 2 | 149.80% |
| ULTA240503P00440000 | 2024-04-26 12:00PM EDT | 440.00 | 33.00 | 38.80 | 43.70 | 0.00 | - | 9 | 0 | 136.52% |
| ULTA240503P00442500 | 2024-04-16 1:09PM EDT | 442.50 | 21.40 | 41.60 | 46.90 | 0.00 | - | - | 0 | 162.16% |
| ULTA240503P00445000 | 2024-04-24 3:55PM EDT | 445.00 | 31.70 | 45.40 | 48.70 | 0.00 | - | 95 | 0 | 147.75% |
| ULTA240503P00450000 | 2024-04-24 3:55PM EDT | 450.00 | 35.00 | 48.70 | 53.70 | 0.00 | - | 430 | 0 | 158.59% |
| ULTA240503P00455000 | 2024-04-17 10:27AM EDT | 455.00 | 27.30 | 54.00 | 58.80 | 0.00 | - | 1 | 0 | 172.80% |
| ULTA240503P00460000 | 2024-04-12 10:29AM EDT | 460.00 | 18.30 | 58.70 | 64.90 | 0.00 | - | 3 | 0 | 216.26% |
| ULTA240503P00465000 | 2024-04-12 9:53AM EDT | 465.00 | 22.12 | 64.30 | 71.10 | 0.00 | - | 1 | 0 | 112.50% |
| ULTA240503P00470000 | 2024-04-05 2:42PM EDT | 470.00 | 30.04 | 69.00 | 76.10 | 0.00 | - | 13 | 0 | 268.36% |
| ULTA240503P00475000 | 2024-04-17 9:46AM EDT | 475.00 | 48.20 | 73.70 | 81.10 | 0.00 | - | 6 | 0 | 279.93% |
| ULTA240503P00480000 | 2024-04-16 2:58PM EDT | 480.00 | 53.20 | 78.80 | 86.30 | 0.00 | - | 18 | 0 | 295.90% |
| ULTA240503P00485000 | 2024-04-15 12:41PM EDT | 485.00 | 47.81 | 83.70 | 91.50 | 0.00 | - | 3 | 0 | 311.67% |
| ULTA240503P00490000 | 2024-04-17 10:29AM EDT | 490.00 | 61.50 | 88.00 | 97.30 | 0.00 | - | 1 | 0 | 340.75% |
| ULTA240503P00495000 | 2024-04-10 1:09PM EDT | 495.00 | 47.50 | 93.60 | 101.10 | 0.00 | - | 1 | 0 | 323.63% |
| ULTA240503P00500000 | 2024-04-04 11:18AM EDT | 500.00 | 44.17 | 98.60 | 106.50 | 0.00 | - | 2 | 0 | 343.99% |
| ULTA240503P00505000 | 2024-03-25 1:32PM EDT | 505.00 | 10.75 | 90.00 | 98.40 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240503P00510000 | 2024-04-19 10:22AM EDT | 510.00 | 96.18 | 108.60 | 116.10 | 0.00 | - | 4 | 0 | 354.25% |
| ULTA240503P00520000 | 2024-03-26 12:39PM EDT | 520.00 | 16.90 | 108.40 | 116.10 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240503P00525000 | 2024-04-04 9:44AM EDT | 525.00 | 70.50 | 123.60 | 131.70 | 0.00 | - | 2 | 0 | 399.22% |
| ULTA240503P00530000 | 2024-04-19 10:22AM EDT | 530.00 | 116.22 | 128.80 | 136.70 | 0.00 | - | 4 | 0 | 213.28% |
| ULTA240503P00650000 | 2024-04-08 11:02AM EDT | 650.00 | 197.85 | 248.80 | 256.10 | 0.00 | - | - | 0 | 581.74% |
| ULTA240503P00700000 | 2024-04-01 3:10PM EDT | 700.00 | 173.02 | 294.00 | 301.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.