Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,620.26 +364.95 (+0.54%) CMC Crypto 200
1,423.85 -4.72 (-0.33%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240614C00340000 | 2024-05-28 12:38PM EDT | 340.00 | 46.00 | 51.20 | 60.70 | 0.00 | - | 4 | 2 | 82.43% |
| ULTA240614C00345000 | 2024-05-21 3:21PM EDT | 345.00 | 41.00 | 46.00 | 55.70 | 0.00 | - | - | 1 | 77.09% |
| ULTA240614C00350000 | 2024-05-21 12:44PM EDT | 350.00 | 36.74 | 42.00 | 50.80 | 0.00 | - | - | 1 | 72.24% |
| ULTA240614C00355000 | 2024-05-30 1:28PM EDT | 355.00 | 39.30 | 37.60 | 43.50 | 0.00 | - | 1 | 1 | 55.04% |
| ULTA240614C00360000 | 2024-05-29 9:30AM EDT | 360.00 | 29.00 | 32.80 | 38.50 | 0.00 | - | 1 | 2 | 50.16% |
| ULTA240614C00365000 | 2024-05-29 10:42AM EDT | 365.00 | 29.00 | 28.10 | 35.00 | 0.00 | - | - | 1 | 52.36% |
| ULTA240614C00370000 | 2024-05-31 1:19PM EDT | 370.00 | 22.83 | 25.00 | 28.20 | -3.07 | -11.85% | 1 | 1 | 38.76% |
| ULTA240614C00372500 | 2024-05-31 9:36AM EDT | 372.50 | 35.50 | 23.00 | 28.30 | +13.30 | +59.91% | 1 | 1 | 47.53% |
| ULTA240614C00375000 | 2024-05-31 12:13PM EDT | 375.00 | 16.00 | 21.00 | 26.00 | -9.67 | -37.67% | 6 | 9 | 45.46% |
| ULTA240614C00377500 | 2024-05-31 11:42AM EDT | 377.50 | 12.50 | 18.90 | 24.20 | -11.50 | -47.92% | 1 | 3 | 45.20% |
| ULTA240614C00380000 | 2024-05-31 2:54PM EDT | 380.00 | 18.37 | 16.00 | 20.00 | -5.13 | -21.83% | 19 | 15 | 35.75% |
| ULTA240614C00385000 | 2024-05-31 1:16PM EDT | 385.00 | 15.00 | 14.20 | 18.00 | -4.19 | -21.83% | 63 | 32 | 40.38% |
| ULTA240614C00387500 | 2024-05-31 3:39PM EDT | 387.50 | 11.10 | 12.60 | 16.20 | -8.19 | -42.46% | 22 | 22 | 39.34% |
| ULTA240614C00390000 | 2024-05-31 3:48PM EDT | 390.00 | 12.00 | 11.50 | 13.70 | -6.31 | -34.46% | 45 | 28 | 35.77% |
| ULTA240614C00395000 | 2024-05-31 3:45PM EDT | 395.00 | 8.85 | 8.40 | 10.70 | -7.85 | -47.01% | 24 | 13 | 34.52% |
| ULTA240614C00397500 | 2024-05-31 2:09PM EDT | 397.50 | 6.40 | 7.50 | 9.50 | -9.60 | -60.00% | 90 | 40 | 34.44% |
| ULTA240614C00400000 | 2024-05-31 3:57PM EDT | 400.00 | 7.10 | 6.40 | 7.20 | -7.19 | -50.31% | 248 | 140 | 30.43% |
| ULTA240614C00402500 | 2024-05-30 3:37PM EDT | 402.50 | 2.68 | 5.40 | 6.30 | -10.42 | -79.54% | 4 | 2 | 30.66% |
| ULTA240614C00405000 | 2024-05-31 3:19PM EDT | 405.00 | 4.70 | 4.50 | 6.60 | -8.00 | -62.99% | 24 | 17 | 34.69% |
| ULTA240614C00410000 | 2024-05-31 3:53PM EDT | 410.00 | 3.60 | 2.95 | 3.80 | -5.66 | -61.12% | 80 | 30 | 30.02% |
| ULTA240614C00415000 | 2024-05-31 3:57PM EDT | 415.00 | 2.60 | 2.10 | 3.00 | -6.18 | -70.39% | 39 | 30 | 31.42% |
| ULTA240614C00420000 | 2024-05-31 3:56PM EDT | 420.00 | 1.90 | 1.50 | 1.95 | -6.60 | -77.65% | 82 | 74 | 30.57% |
| ULTA240614C00425000 | 2024-05-31 3:52PM EDT | 425.00 | 1.16 | 1.00 | 1.40 | -6.02 | -83.84% | 28 | 14 | 31.07% |
| ULTA240614C00430000 | 2024-05-31 3:52PM EDT | 430.00 | 0.97 | 0.75 | 1.40 | -5.43 | -84.84% | 32 | 36 | 34.51% |
| ULTA240614C00435000 | 2024-05-31 3:58PM EDT | 435.00 | 0.60 | 0.55 | 0.75 | -5.15 | -89.57% | 15 | 13 | 32.47% |
| ULTA240614C00440000 | 2024-05-31 10:12AM EDT | 440.00 | 0.46 | 0.20 | 0.65 | -4.22 | -90.17% | 29 | 114 | 34.33% |
| ULTA240614C00445000 | 2024-05-31 10:30AM EDT | 445.00 | 0.40 | 0.15 | 0.70 | -3.20 | -88.89% | 6 | 21 | 37.70% |
| ULTA240614C00450000 | 2024-05-31 3:59PM EDT | 450.00 | 0.30 | 0.20 | 0.85 | -3.30 | -91.67% | 323 | 325 | 42.10% |
| ULTA240614C00455000 | 2024-05-31 9:30AM EDT | 455.00 | 0.77 | 0.05 | 0.30 | -2.08 | -72.98% | 3 | 57 | 37.01% |
| ULTA240614C00460000 | 2024-05-31 3:55PM EDT | 460.00 | 0.27 | 0.05 | 0.45 | -2.58 | -90.53% | 19 | 78 | 42.14% |
| ULTA240614C00465000 | 2024-05-31 9:30AM EDT | 465.00 | 0.36 | 0.05 | 1.85 | -2.24 | -86.15% | 8 | 31 | 51.29% |
| ULTA240614C00470000 | 2024-05-30 3:43PM EDT | 470.00 | 2.35 | 0.00 | 1.50 | 0.00 | - | 123 | 67 | 51.44% |
| ULTA240614C00475000 | 2024-05-31 10:01AM EDT | 475.00 | 0.30 | 0.00 | 1.00 | -1.55 | -83.78% | 6 | 17 | 50.15% |
| ULTA240614C00480000 | 2024-05-30 3:46PM EDT | 480.00 | 1.60 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 64.36% |
| ULTA240614C00485000 | 2024-05-30 2:16PM EDT | 485.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 54.71% |
| ULTA240614C00490000 | 2024-05-30 3:11PM EDT | 490.00 | 1.18 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 74.19% |
| ULTA240614C00495000 | 2024-05-21 12:51PM EDT | 495.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | 2 | 1 | 76.79% |
| ULTA240614C00500000 | 2024-05-31 3:10PM EDT | 500.00 | 0.19 | 0.00 | 2.00 | -0.81 | -81.00% | 300 | 6 | 69.17% |
| ULTA240614C00525000 | 2024-05-14 9:45AM EDT | 525.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 6 | 71.53% |
| ULTA240614C00545000 | 2024-05-31 9:52AM EDT | 545.00 | 0.05 | 0.00 | 0.55 | -0.26 | -83.87% | 2 | 2 | 72.80% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240614P00290000 | 2024-05-07 12:28PM EDT | 290.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 106.57% |
| ULTA240614P00300000 | 2024-05-30 3:42PM EDT | 300.00 | 0.30 | 0.00 | 0.25 | -0.55 | -64.71% | 1 | 5 | 59.67% |
| ULTA240614P00310000 | 2024-05-28 12:05PM EDT | 310.00 | 1.02 | 0.00 | 0.35 | 0.00 | - | 3 | 28 | 55.76% |
| ULTA240614P00315000 | 2024-05-30 12:14PM EDT | 315.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 83.69% |
| ULTA240614P00320000 | 2024-05-31 3:28PM EDT | 320.00 | 0.15 | 0.00 | 1.85 | -1.32 | -89.80% | 97 | 252 | 65.09% |
| ULTA240614P00325000 | 2024-05-31 11:08AM EDT | 325.00 | 0.13 | 0.00 | 2.65 | -1.62 | -92.57% | 15 | 18 | 66.04% |
| ULTA240614P00330000 | 2024-05-31 9:33AM EDT | 330.00 | 0.47 | 0.00 | 0.95 | -2.23 | -82.59% | 3 | 18 | 50.34% |
| ULTA240614P00335000 | 2024-05-31 11:48AM EDT | 335.00 | 0.30 | 0.00 | 0.60 | -2.50 | -89.29% | 7 | 200 | 48.88% |
| ULTA240614P00340000 | 2024-05-31 12:00PM EDT | 340.00 | 0.45 | 0.00 | 1.95 | -3.07 | -87.22% | 7 | 39 | 50.02% |
| ULTA240614P00345000 | 2024-05-31 1:12PM EDT | 345.00 | 0.20 | 0.05 | 2.75 | -4.20 | -95.45% | 18 | 27 | 50.27% |
| ULTA240614P00350000 | 2024-05-31 3:46PM EDT | 350.00 | 0.30 | 0.15 | 0.85 | -5.00 | -94.34% | 27 | 44 | 40.93% |
| ULTA240614P00355000 | 2024-05-31 3:46PM EDT | 355.00 | 0.45 | 0.15 | 1.10 | -5.59 | -92.55% | 10 | 24 | 39.48% |
| ULTA240614P00360000 | 2024-05-31 2:19PM EDT | 360.00 | 0.82 | 0.30 | 1.00 | -6.88 | -89.35% | 61 | 35 | 34.64% |
| ULTA240614P00365000 | 2024-05-31 3:52PM EDT | 365.00 | 0.90 | 0.05 | 1.00 | -8.51 | -90.44% | 29 | 16 | 30.69% |
| ULTA240614P00367500 | 2024-05-31 11:37AM EDT | 367.50 | 1.55 | 0.35 | 1.15 | -9.05 | -85.38% | 16 | 8 | 29.82% |
| ULTA240614P00370000 | 2024-05-31 3:57PM EDT | 370.00 | 1.31 | 0.70 | 1.40 | -9.99 | -88.41% | 14 | 25 | 29.43% |
| ULTA240614P00372500 | 2024-05-31 3:36PM EDT | 372.50 | 2.25 | 0.90 | 1.70 | -10.45 | -82.28% | 7 | 3 | 29.05% |
| ULTA240614P00375000 | 2024-05-31 3:59PM EDT | 375.00 | 1.75 | 0.40 | 2.45 | -11.98 | -87.25% | 32 | 58 | 30.64% |
| ULTA240614P00380000 | 2024-05-31 3:18PM EDT | 380.00 | 3.94 | 1.85 | 3.30 | -11.76 | -74.90% | 25 | 118 | 29.33% |
| ULTA240614P00382500 | 2024-05-31 1:21PM EDT | 382.50 | 6.13 | 2.65 | 3.90 | -10.77 | -63.73% | 5 | 5 | 28.97% |
| ULTA240614P00385000 | 2024-05-31 3:40PM EDT | 385.00 | 5.71 | 3.60 | 4.70 | -12.59 | -68.80% | 69 | 246 | 29.03% |
| ULTA240614P00387500 | 2024-05-31 2:05PM EDT | 387.50 | 7.25 | 3.50 | 6.20 | -12.09 | -62.51% | 16 | 9 | 31.14% |
| ULTA240614P00390000 | 2024-05-31 11:48AM EDT | 390.00 | 8.90 | 3.70 | 6.50 | -11.50 | -56.37% | 245 | 74 | 28.74% |
| ULTA240614P00392500 | 2024-05-31 11:04AM EDT | 392.50 | 14.00 | 6.50 | 7.60 | -8.25 | -37.08% | 55 | 1 | 28.72% |
| ULTA240614P00395000 | 2024-05-31 10:48AM EDT | 395.00 | 16.09 | 6.50 | 10.30 | -8.89 | -35.59% | 2 | 10 | 33.53% |
| ULTA240614P00400000 | 2024-05-31 10:41AM EDT | 400.00 | 18.20 | 8.50 | 12.50 | -8.60 | -32.09% | 4 | 5 | 31.72% |
| ULTA240614P00405000 | 2024-05-31 10:12AM EDT | 405.00 | 19.28 | 10.80 | 15.00 | -1.42 | -6.86% | 11 | 94 | 29.47% |
| ULTA240614P00410000 | 2024-05-21 12:54PM EDT | 410.00 | 23.95 | 15.10 | 19.00 | -12.02 | -33.42% | 1 | 18 | 31.15% |
| ULTA240614P00415000 | 2024-05-23 10:46AM EDT | 415.00 | 43.40 | 20.60 | 25.60 | 0.00 | - | 9 | 9 | 42.21% |
| ULTA240614P00420000 | 2024-05-31 11:52AM EDT | 420.00 | 37.10 | 25.30 | 28.30 | -10.70 | -22.38% | 6 | 9 | 37.49% |
| ULTA240614P00460000 | 2024-05-22 3:59PM EDT | 460.00 | 65.05 | 60.20 | 70.00 | -16.38 | -20.12% | 1 | 1 | 76.16% |
© 2024 Yahoo. All rights reserved.