$361.54
-5.14-1.40%
al cierre: -
$361.00
-0.54-0.15%
After hour: 7:08 PM EDT
Comments
Loading...
Ulta Beauty (NASDAQ:ULTA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Ulta Beauty a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Ulta Beauty..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid137.6
Ask145.4
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price145.63Feb 18, 2025
Change
00%
Bid133.7
Ask137.7
volume0
Intrest10
Strike
225
225
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price140.66Feb 18, 2025
Change
00%
Bid128.7
Ask134
volume0
Intrest10
Strike
230
230
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid122.2
Ask130.7
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price128.71Feb 18, 2025
Change
00%
Bid117.2
Ask123.7
volume0
Intrest10
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price123.75Feb 18, 2025
Change
00%
Bid112.2
Ask119.4
volume0
Intrest10
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid107.2
Ask115.7
volume0
Intrest0
Strike
250
250
Last Price0.64Jan 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price115.67Feb 18, 2025
Change
00%
Bid102.4
Ask109.1
volume0
Intrest10
Strike
255
255
Last Price0.06Jan 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price110.7Feb 18, 2025
Change
00%
Bid97.3
Ask103.5
volume0
Intrest10
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid92.3
Ask100.3
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price99.67Feb 18, 2025
Change
00%
Bid87.2
Ask93.7
volume0
Intrest10
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price94.7Feb 18, 2025
Change
00%
Bid82.4
Ask88.7
volume0
Intrest10
Strike
275
275
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid77.3
Ask85.6
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price84.78Feb 18, 2025
Change
00%
Bid72.3
Ask79.2
volume0
Intrest10
Strike
285
285
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price79.8Feb 18, 2025
Change
00%
Bid67.4
Ask74.4
volume0
Intrest10
Strike
290
290
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid62.2
Ask70.1
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid57.2
Ask64.6
volume0
Intrest0
Strike
300
300
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid52.3
Ask59
volume0
Intrest0
Strike
305
305
Last Price0.14Jan 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid50.1
Ask57.1
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid47.5
Ask55
volume0
Intrest0
Strike
310
310
Last Price0.2Feb 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid44.9
Ask52.2
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid42.8
Ask49.1
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid40.2
Ask47.2
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid37.4
Ask44.7
volume0
Intrest0
Strike
320
320
Last Price0.3Feb 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid35
Ask42.1
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid32.8
Ask38.7
volume0
Intrest0
Strike
325
325
Last Price0.08Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Change
-
Bid29.9
Ask36.2
volume0
Intrest0
Strike
327.5
327.5
Last Price0.13Feb 21, 2025
Change
-
Bid-
Ask4.3
volume1
Intrest0
Last Price-
Change
-
Bid27.8
Ask34.2
volume0
Intrest0
Strike
330
330
Last Price0.05Feb 21, 2025
Change
0.0758.33%
Bid-
Ask0.05
volume3
Intrest93
Last Price-
Change
-
Bid25.1
Ask31
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid22.6
Ask27.8
volume0
Intrest0
Strike
335
335
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest239
Last Price-
Change
-
Bid19.9
Ask26.4
volume0
Intrest0
Strike
337.5
337.5
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask4.3
volume102
Intrest101
Last Price-
Change
-
Bid17.5
Ask22.8
volume0
Intrest0
Strike
340
340
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest289
Last Price-
Change
-
Bid15.2
Ask20.4
volume0
Intrest0
Strike
342.5
342.5
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Last Price16.9Feb 20, 2025
Change
00%
Bid12.4
Ask18.8
volume0
Intrest1
Strike
345
345
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid-
Ask1
volume41
Intrest101
Last Price14.45Feb 14, 2025
Change
00%
Bid10
Ask15.1
volume0
Intrest4
Strike
347.5
347.5
Last Price0.09Feb 21, 2025
Change
0.0950%
Bid-
Ask4.3
volume6
Intrest33
Last Price6.94Feb 21, 2025
Change
4.5639.65%
Bid8.6
Ask13.7
volume87
Intrest14
Strike
350
350
Last Price0.01Feb 21, 2025
Change
0.1995%
Bid-
Ask0.05
volume13
Intrest189
Last Price11.5Feb 20, 2025
Change
00%
Bid4.7
Ask10.9
volume0
Intrest19
Strike
352.5
352.5
Last Price0.02Feb 21, 2025
Change
0.1890%
Bid-
Ask0.05
volume46
Intrest91
Last Price4.81Feb 21, 2025
Change
5.653.79%
Bid2.95
Ask7.3
volume114
Intrest159
Strike
355
355
Last Price0.1Feb 21, 2025
Change
0.4280.77%
Bid-
Ask0.05
volume59
Intrest193
Last Price4Feb 21, 2025
Change
3.949.37%
Bid2.3
Ask5.4
volume26
Intrest21
Strike
357.5
357.5
Last Price0.45Feb 21, 2025
Change
0.1525%
Bid-
Ask2.75
volume33
Intrest47
Last Price1.5Feb 21, 2025
Change
5.578.57%
Bid-
Ask3.2
volume274
Intrest193
Strike
360
360
Last Price1.14Feb 21, 2025
Change
0.065%
Bid0.05
Ask1.45
volume51
Intrest512
Last Price0.05Feb 21, 2025
Change
3.5598.61%
Bid-
Ask4.8
volume6
Intrest102
Strike
362.5
362.5
Last Price6.19Feb 21, 2025
Change
4.39243.89%
Bid-
Ask3.9
volume39
Intrest25
Last Price0.03Feb 21, 2025
Change
3.8799.23%
Bid-
Ask0.05
volume184
Intrest141
Strike
365
365
Last Price5.32Feb 21, 2025
Change
3.32166%
Bid2.35
Ask4.9
volume46
Intrest129
Last Price0.5Feb 21, 2025
Change
1.575%
Bid-
Ask4.3
volume4
Intrest30
Strike
367.5
367.5
Last Price2.5Feb 21, 2025
Change
2.1946.7%
Bid4
Ask10.4
volume1
Intrest7
Last Price0.05Feb 21, 2025
Change
1.3596.43%
Bid-
Ask0.1
volume145
Intrest347
Strike
370
370
Last Price9.17Feb 21, 2025
Change
3.8873.35%
Bid7.9
Ask10.3
volume53
Intrest472
Last Price0.06Feb 21, 2025
Change
0.7692.68%
Bid-
Ask1.5
volume8
Intrest180
Strike
372.5
372.5
Last Price17.5Feb 19, 2025
Change
00%
Bid8.6
Ask13.7
volume0
Intrest12
Last Price0.2Feb 21, 2025
Change
0.2555.56%
Bid-
Ask0.05
volume17
Intrest142
Strike
375
375
Last Price13.7Feb 21, 2025
Change
0.21.44%
Bid11.5
Ask17.1
volume16
Intrest83
Last Price0.84Feb 21, 2025
Change
0.791580%
Bid-
Ask2.9
volume1
Intrest262
Strike
377.5
377.5
Last Price10.06Feb 13, 2025
Change
00%
Bid14
Ask20.1
volume0
Intrest133
Last Price0.01Feb 21, 2025
Change
0.1694.12%
Bid-
Ask0.05
volume3
Intrest361
Strike
380
380
Last Price22.06Feb 21, 2025
Change
7.7253.84%
Bid16.7
Ask22
volume20
Intrest685
Last Price0.02Feb 21, 2025
Change
0.0981.82%
Bid-
Ask0.1
volume13
Intrest525
Strike
382.5
382.5
Last Price28.45Feb 19, 2025
Change
00%
Bid19
Ask25.1
volume0
Intrest8
Last Price0.06Feb 21, 2025
Change
0.0440%
Bid-
Ask0.1
volume32
Intrest55
Strike
385
385
Last Price24.59Feb 21, 2025
Change
2.288.49%
Bid21.8
Ask26.2
volume4
Intrest3
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest231
Strike
387.5
387.5
Last Price20.8Feb 20, 2025
Change
00%
Bid23.4
Ask28.4
volume0
Intrest9
Last Price0.05Feb 21, 2025
Change
0.1270.59%
Bid-
Ask0.05
volume1
Intrest199
Strike
390
390
Last Price24.85Feb 20, 2025
Change
00%
Bid27.2
Ask30.9
volume0
Intrest27
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest79
Strike
392.5
392.5
Last Price22.38Feb 11, 2025
Change
00%
Bid29
Ask35
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Strike
395
395
Last Price28.2Feb 20, 2025
Change
00%
Bid31.7
Ask38
volume0
Intrest10
Last Price0.16Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest32
Strike
397.5
397.5
Last Price27.84Feb 18, 2025
Change
00%
Bid34.5
Ask40.1
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest279
Strike
400
400
Last Price40.39Feb 21, 2025
Change
4.3912.19%
Bid36.7
Ask42.6
volume1
Intrest175
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Strike
402.5
402.5
Last Price40.55Feb 13, 2025
Change
00%
Bid39.1
Ask45.1
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Strike
405
405
Last Price50.97Feb 19, 2025
Change
00%
Bid39.9
Ask47.6
volume0
Intrest0
Last Price0.6Feb 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest28
Strike
407.5
407.5
Last Price48.2Feb 13, 2025
Change
00%
Bid42.6
Ask50.1
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest152
Strike
410
410
Last Price52.2Feb 13, 2025
Change
00%
Bid45.9
Ask52.7
volume0
Intrest0
Last Price0.38Feb 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
412.5
412.5
Last Price24Feb 07, 2025
Change
00%
Bid47.5
Ask55.1
volume0
Intrest0
Last Price0.18Feb 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest113
Strike
415
415
Last Price54.96Feb 14, 2025
Change
00%
Bid50.8
Ask58
volume0
Intrest0
Last Price0.4Feb 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest78
Strike
417.5
417.5
Last Price59.6Feb 13, 2025
Change
00%
Bid52.5
Ask60.3
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest194
Strike
420
420
Last Price61.1Feb 14, 2025
Change
00%
Bid57.1
Ask62.7
volume0
Intrest1
Last Price0.35Feb 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest53
Strike
422.5
422.5
Last Price18.3Feb 06, 2025
Change
00%
Bid59.1
Ask65.3
volume0
Intrest0
Last Price1.31Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest748
Strike
425
425
Last Price68.1Feb 21, 2025
Change
7.913.12%
Bid62.2
Ask66.6
volume1
Intrest1
Last Price0.25Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
427.5
427.5
Last Price16.7Jan 27, 2025
Change
00%
Bid64.4
Ask70.3
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest94
Strike
430
430
Last Price65.1Feb 13, 2025
Change
00%
Bid66.5
Ask72.8
volume0
Intrest0
Last Price4.3Feb 21, 2025
Change
3.65561.54%
Bid-
Ask4.8
volume5
Intrest554
Strike
435
435
Last Price73.41Feb 13, 2025
Change
00%
Bid72.2
Ask77.9
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Strike
440
440
Last Price80.1Feb 13, 2025
Change
00%
Bid77.4
Ask83
volume0
Intrest0
Last Price0.25Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest39
Strike
445
445
Last Price85.06Feb 13, 2025
Change
00%
Bid79.8
Ask87.8
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest574
Strike
450
450
Last Price90.11Feb 13, 2025
Change
00%
Bid84.5
Ask92.8
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest379
Strike
455
455
Last Price24.5Jan 07, 2025
Change
00%
Bid89.4
Ask97.8
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest764
Strike
460
460
Last Price37.7Jan 21, 2025
Change
00%
Bid94.8
Ask102.8
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest24
Strike
465
465
Last Price32.3Dec 27, 2024
Change
00%
Bid99.6
Ask107.8
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest531
Strike
470
470
Last Price61.2Jan 14, 2025
Change
00%
Bid104.6
Ask112.8
volume0
Intrest0
Last Price0.64Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Strike
475
475
Last Price42Dec 27, 2024
Change
00%
Bid109.3
Ask117.8
volume0
Intrest0
Last Price0.22Feb 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest26
Strike
480
480
Last Price-
Change
-
Bid114.6
Ask122.8
volume0
Intrest0
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest34
Strike
485
485
Last Price44.2Jan 07, 2025
Change
00%
Bid119.3
Ask127.8
volume0
Intrest0
Last Price0.08Feb 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Strike
490
490
Last Price-
Change
-
Bid124.4
Ask132.8
volume0
Intrest0
Last Price2.15Jan 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
495
495
Last Price-
Change
-
Bid129.3
Ask137.8
volume0
Intrest0
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
500
500
Last Price51.6Jan 07, 2025
Change
00%
Bid134.4
Ask142.8
volume0
Intrest0
Last Price0.5Jan 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
505
505
Last Price-
Change
-
Bid139.7
Ask147.8
volume0
Intrest0
Last Price0.3Jan 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
510
510
Last Price-
Change
-
Bid144.3
Ask152.8
volume0
Intrest0
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
515
515
Last Price-
Change
-
Bid149.3
Ask157.8
volume0
Intrest0
Last Price0.39Jan 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid154.7
Ask162.8
volume0
Intrest0
Last Price2.1Jan 07, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
525
525
Last Price72.9Jan 07, 2025
Change
00%
Bid159.6
Ask167.8
volume0
Intrest0
Last Price0.14Jan 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
530
530
Last Price-
Change
-
Bid164.3
Ask172.8
volume0
Intrest0
Last Price0.84Dec 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
535
535
Last Price-
Change
-
Bid169.6
Ask177.8
volume0
Intrest0
Last Price0.32Jan 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
540
540
Last Price-
Change
-
Bid174.6
Ask182.7
volume0
Intrest0
Last Price0.28Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest62
Strike
545
545
Last Price-
Change
-
Bid179.6
Ask187.8
volume0
Intrest0
Last Price0.5Jan 07, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
550
550
Last Price-
Change
-
Bid184.6
Ask192.8
volume0
Intrest0