Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241011C00220000 | 2024-10-02 12:56PM EDT | 220.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241011C00225000 | 2024-10-03 11:19AM EDT | 225.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241011C00230000 | 2024-09-25 1:29PM EDT | 230.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241011C00235000 | 2024-09-20 9:30AM EDT | 235.00 | 36.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241011C00237500 | 2024-10-03 9:49AM EDT | 237.50 | 21.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241011C00240000 | 2024-09-25 12:44PM EDT | 240.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241011C00245000 | 2024-10-08 12:15PM EDT | 245.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LULU241011C00247500 | 2024-09-30 3:18PM EDT | 247.50 | 26.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241011C00250000 | 2024-10-08 11:56AM EDT | 250.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU241011C00252500 | 2024-10-04 3:42PM EDT | 252.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241011C00255000 | 2024-10-08 3:11PM EDT | 255.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| LULU241011C00257500 | 2024-10-08 1:20PM EDT | 257.50 | 18.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241011C00260000 | 2024-10-08 3:44PM EDT | 260.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LULU241011C00262500 | 2024-10-08 3:58PM EDT | 262.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241011C00265000 | 2024-10-08 12:01PM EDT | 265.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LULU241011C00267500 | 2024-10-08 2:16PM EDT | 267.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LULU241011C00270000 | 2024-10-08 3:54PM EDT | 270.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| LULU241011C00272500 | 2024-10-08 3:55PM EDT | 272.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| LULU241011C00275000 | 2024-10-08 3:59PM EDT | 275.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| LULU241011C00277500 | 2024-10-08 3:58PM EDT | 277.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.78% |
| LULU241011C00280000 | 2024-10-08 3:59PM EDT | 280.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 3.13% |
| LULU241011C00282500 | 2024-10-08 3:59PM EDT | 282.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 6.25% |
| LULU241011C00285000 | 2024-10-08 3:59PM EDT | 285.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| LULU241011C00287500 | 2024-10-08 3:59PM EDT | 287.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| LULU241011C00290000 | 2024-10-08 3:54PM EDT | 290.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| LULU241011C00292500 | 2024-10-08 3:14PM EDT | 292.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 12.50% |
| LULU241011C00295000 | 2024-10-08 3:45PM EDT | 295.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| LULU241011C00297500 | 2024-10-08 12:46PM EDT | 297.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU241011C00300000 | 2024-10-08 3:35PM EDT | 300.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| LULU241011C00302500 | 2024-10-08 2:28PM EDT | 302.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LULU241011C00305000 | 2024-10-08 2:37PM EDT | 305.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LULU241011C00310000 | 2024-10-08 11:38AM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| LULU241011C00315000 | 2024-10-08 11:30AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LULU241011C00320000 | 2024-10-08 2:38PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| LULU241011C00325000 | 2024-10-08 12:35PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LULU241011C00330000 | 2024-10-07 12:56PM EDT | 330.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU241011C00335000 | 2024-10-07 12:22PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU241011C00340000 | 2024-10-07 1:06PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU241011C00345000 | 2024-10-03 9:57AM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU241011C00350000 | 2024-10-04 9:45AM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LULU241011C00360000 | 2024-09-24 11:07AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241011P00155000 | 2024-09-13 2:56PM EDT | 155.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU241011P00200000 | 2024-10-03 9:39AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LULU241011P00205000 | 2024-10-01 9:52AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU241011P00210000 | 2024-10-07 3:51PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU241011P00215000 | 2024-10-04 11:34AM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| LULU241011P00220000 | 2024-10-08 11:06AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LULU241011P00222500 | 2024-10-03 11:10AM EDT | 222.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU241011P00225000 | 2024-10-07 3:52PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| LULU241011P00227500 | 2024-10-04 1:34PM EDT | 227.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LULU241011P00230000 | 2024-10-08 2:37PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| LULU241011P00232500 | 2024-10-03 2:56PM EDT | 232.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU241011P00235000 | 2024-10-08 3:44PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LULU241011P00237500 | 2024-10-08 12:15PM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU241011P00240000 | 2024-10-08 3:49PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LULU241011P00242500 | 2024-10-08 12:48PM EDT | 242.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LULU241011P00245000 | 2024-10-08 12:38PM EDT | 245.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| LULU241011P00247500 | 2024-10-08 3:33PM EDT | 247.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LULU241011P00250000 | 2024-10-08 3:46PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 25.00% |
| LULU241011P00252500 | 2024-10-08 3:51PM EDT | 252.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| LULU241011P00255000 | 2024-10-08 3:59PM EDT | 255.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| LULU241011P00257500 | 2024-10-08 3:55PM EDT | 257.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| LULU241011P00260000 | 2024-10-08 3:59PM EDT | 260.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| LULU241011P00262500 | 2024-10-08 3:54PM EDT | 262.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 12.50% |
| LULU241011P00265000 | 2024-10-08 3:59PM EDT | 265.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| LULU241011P00267500 | 2024-10-08 3:53PM EDT | 267.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 6.25% |
| LULU241011P00270000 | 2024-10-08 3:59PM EDT | 270.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| LULU241011P00272500 | 2024-10-08 3:59PM EDT | 272.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| LULU241011P00275000 | 2024-10-08 3:59PM EDT | 275.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 1.56% |
| LULU241011P00277500 | 2024-10-08 3:59PM EDT | 277.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| LULU241011P00280000 | 2024-10-08 3:54PM EDT | 280.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| LULU241011P00282500 | 2024-10-08 2:16PM EDT | 282.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241011P00285000 | 2024-10-08 3:54PM EDT | 285.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LULU241011P00290000 | 2024-10-08 11:32AM EDT | 290.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LULU241011P00292500 | 2024-10-04 10:37AM EDT | 292.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LULU241011P00295000 | 2024-10-04 1:30PM EDT | 295.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241011P00300000 | 2024-10-08 11:05AM EDT | 300.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241011P00305000 | 2024-09-16 2:35PM EDT | 305.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241011P00315000 | 2024-09-10 12:36PM EDT | 315.00 | 68.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241011P00330000 | 2024-09-10 1:43PM EDT | 330.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.