Australia markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.83-0.30 (-0.11%)
As of 09:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240802C002500002024-07-01 10:12AM EDT250.0050.550.000.000.00--10.00%
LULU240802C002600002024-07-08 9:35AM EDT260.0042.000.000.000.00-110.00%
LULU240802C002650002024-07-02 10:17AM EDT265.0037.000.000.000.00--00.00%
LULU240802C002675002024-07-18 1:23PM EDT267.5022.990.000.000.00-110.00%
LULU240802C002700002024-07-18 3:42PM EDT270.0019.140.000.000.00-140.00%
LULU240802C002725002024-07-17 11:39AM EDT272.5020.550.000.000.00--10.00%
LULU240802C002800002024-07-17 1:10PM EDT280.0014.000.000.000.00-340.00%
LULU240802C002825002024-07-18 1:23PM EDT282.5011.490.000.000.00-140.00%
LULU240802C002850002024-07-18 2:10PM EDT285.009.300.000.000.00-5330.10%
LULU240802C002875002024-07-18 3:01PM EDT287.507.550.000.000.00-4131.56%
LULU240802C002900002024-07-18 2:58PM EDT290.006.250.000.000.00-38581.56%
LULU240802C002925002024-07-18 3:01PM EDT292.505.450.000.000.00-12263.13%
LULU240802C002950002024-07-18 3:18PM EDT295.004.100.000.000.00-1471393.13%
LULU240802C002975002024-07-18 12:30PM EDT297.504.050.000.000.00-566.25%
LULU240802C003000002024-07-18 3:54PM EDT300.002.600.000.000.00-1222116.25%
LULU240802C003025002024-07-18 3:54PM EDT302.502.100.000.000.00-6176.25%
LULU240802C003050002024-07-18 11:44AM EDT305.002.430.000.000.00-17906.25%
LULU240802C003075002024-07-18 1:24PM EDT307.501.880.000.000.00-28366.25%
LULU240802C003100002024-07-18 3:24PM EDT310.001.240.000.000.00-10812212.50%
LULU240802C003125002024-07-18 12:55PM EDT312.501.240.000.000.00-232112.50%
LULU240802C003150002024-07-18 3:51PM EDT315.000.900.000.000.00-327812.50%
LULU240802C003200002024-07-18 2:44PM EDT320.000.670.000.000.00-5154412.50%
LULU240802C003250002024-07-18 3:22PM EDT325.000.450.000.000.00-2810212.50%
LULU240802C003300002024-07-18 3:35PM EDT330.000.500.000.000.00-753112.50%
LULU240802C003350002024-07-17 3:47PM EDT335.000.510.000.000.00-207012.50%
LULU240802C003400002024-07-18 3:35PM EDT340.000.290.000.000.00-82425.00%
LULU240802C003450002024-07-09 10:32AM EDT345.000.360.000.000.00-14925.00%
LULU240802C003500002024-07-18 3:32PM EDT350.000.250.000.000.00-144625.00%
LULU240802C003550002024-06-18 12:16PM EDT355.001.600.011.530.00--164.21%
LULU240802C003600002024-07-08 11:13AM EDT360.000.700.000.000.00-21225.00%
LULU240802C003650002024-07-09 11:40AM EDT365.000.200.000.000.00-1225.00%
LULU240802C003700002024-06-17 1:26PM EDT370.000.800.010.690.00--564.26%
LULU240802C003800002024-06-17 1:58PM EDT380.000.990.011.420.00--678.32%
LULU240802C003850002024-07-17 10:11AM EDT385.000.110.000.000.00-15125.00%
LULU240802C004000002024-07-16 3:59PM EDT400.000.120.000.000.00-47925.00%
LULU240802C004100002024-06-17 1:58PM EDT410.000.340.011.340.00--693.51%
LULU240802C004150002024-07-02 1:44PM EDT415.000.060.000.000.00--150.00%
LULU240802C004200002024-06-21 11:09AM EDT420.000.230.000.000.00-3450.00%
LULU240802C004250002024-06-20 9:44AM EDT425.000.200.000.000.00--450.00%
LULU240802C004450002024-07-08 12:21PM EDT445.000.060.000.000.00--250.00%
LULU240802C004500002024-07-18 10:36AM EDT450.000.030.000.000.00-1020950.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240802P002100002024-07-09 11:18AM EDT210.000.040.000.000.00--125.00%
LULU240802P002450002024-07-17 11:01AM EDT245.000.300.000.000.00-32312.50%
LULU240802P002500002024-07-17 12:12PM EDT250.000.780.000.000.00-107212.50%
LULU240802P002550002024-07-18 2:24PM EDT255.000.540.000.000.00-12112.50%
LULU240802P002600002024-07-18 3:24PM EDT260.000.870.000.000.00-3517612.50%
LULU240802P002650002024-07-18 2:38PM EDT265.001.280.000.000.00-16226.25%
LULU240802P002675002024-07-18 2:45PM EDT267.501.630.000.000.00-236.25%
LULU240802P002700002024-07-18 2:29PM EDT270.001.890.000.000.00-451566.25%
LULU240802P002725002024-07-18 10:26AM EDT272.501.320.000.000.00-236.25%
LULU240802P002750002024-07-18 3:59PM EDT275.003.170.000.000.00-252173.13%
LULU240802P002775002024-07-18 2:39PM EDT277.503.800.000.000.00-20263.13%
LULU240802P002800002024-07-18 3:39PM EDT280.004.700.000.000.00-411491.56%
LULU240802P002825002024-07-18 12:18PM EDT282.504.800.000.000.00-30540.78%
LULU240802P002850002024-07-18 3:24PM EDT285.007.030.000.000.00-131220.00%
LULU240802P002875002024-07-18 12:34PM EDT287.506.980.000.000.00-380.00%
LULU240802P002900002024-07-18 3:23PM EDT290.009.700.000.000.00-371440.00%
LULU240802P002925002024-07-18 10:18AM EDT292.507.300.000.000.00-130.00%
LULU240802P002950002024-07-18 3:45PM EDT295.0012.900.000.000.00-18650.00%
LULU240802P002975002024-07-18 11:34AM EDT297.5011.350.000.000.00-350.00%
LULU240802P003000002024-07-18 9:40AM EDT300.0010.400.000.000.00-1810.00%
LULU240802P003050002024-07-18 11:57AM EDT305.0018.400.000.000.00-2260.00%
LULU240802P003100002024-07-18 12:26PM EDT310.0023.270.000.000.00-1180.00%
LULU240802P003125002024-07-18 1:38PM EDT312.5025.000.000.000.00-110.00%
LULU240802P003150002024-07-17 3:58PM EDT315.0023.080.000.000.00-15260.00%
LULU240802P003200002024-07-09 11:34AM EDT320.0031.460.000.000.00-6130.00%
LULU240802P003250002024-07-11 10:26AM EDT325.0033.010.000.000.00-17140.00%
LULU240802P003300002024-07-16 9:36AM EDT330.0046.080.000.000.00-200.00%
LULU240802P003400002024-06-14 10:07AM EDT340.0035.1545.3553.250.00--00.00%
LULU240802P003500002024-07-09 1:04PM EDT350.0060.000.000.000.00-100.00%
LULU240802P003600002024-07-08 1:56PM EDT360.0065.150.000.000.00-200.00%
LULU240802P003650002024-06-25 9:54AM EDT365.0050.400.000.000.00-100.00%