Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241004C00155000 | 2024-10-01 10:44AM EDT | 155.00 | 105.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LULU241004C00200000 | 2024-09-18 10:54AM EDT | 200.00 | 70.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LULU241004C00220000 | 2024-09-10 10:17AM EDT | 220.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LULU241004C00225000 | 2024-09-10 10:17AM EDT | 225.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LULU241004C00230000 | 2024-09-27 11:40AM EDT | 230.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241004C00235000 | 2024-09-17 1:45PM EDT | 235.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LULU241004C00240000 | 2024-09-30 10:06AM EDT | 240.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LULU241004C00245000 | 2024-10-02 9:45AM EDT | 245.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LULU241004C00250000 | 2024-10-03 2:16PM EDT | 250.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 19 | 136 | 0.00% |
| LULU241004C00252500 | 2024-10-03 3:56PM EDT | 252.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| LULU241004C00255000 | 2024-10-03 2:32PM EDT | 255.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 42 | 39 | 0.00% |
| LULU241004C00257500 | 2024-10-03 3:34PM EDT | 257.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 89 | 126 | 0.00% |
| LULU241004C00260000 | 2024-10-03 2:38PM EDT | 260.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 243 | 1,193 | 0.00% |
| LULU241004C00262500 | 2024-10-03 3:54PM EDT | 262.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 118 | 106 | 0.00% |
| LULU241004C00265000 | 2024-10-03 3:59PM EDT | 265.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 248 | 370 | 6.25% |
| LULU241004C00267500 | 2024-10-03 3:56PM EDT | 267.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 160 | 216 | 6.25% |
| LULU241004C00270000 | 2024-10-03 3:59PM EDT | 270.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,166 | 482 | 12.50% |
| LULU241004C00272500 | 2024-10-03 3:58PM EDT | 272.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 85 | 636 | 12.50% |
| LULU241004C00275000 | 2024-10-03 3:58PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 170 | 1,946 | 25.00% |
| LULU241004C00277500 | 2024-10-03 2:48PM EDT | 277.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 401 | 25.00% |
| LULU241004C00280000 | 2024-10-03 3:51PM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 384 | 2,095 | 25.00% |
| LULU241004C00282500 | 2024-10-03 3:38PM EDT | 282.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 585 | 25.00% |
| LULU241004C00285000 | 2024-10-03 3:59PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 505 | 25.00% |
| LULU241004C00287500 | 2024-10-03 3:45PM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 116 | 50.00% |
| LULU241004C00290000 | 2024-10-03 3:47PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 498 | 50.00% |
| LULU241004C00292500 | 2024-10-02 3:15PM EDT | 292.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 193 | 50.00% |
| LULU241004C00295000 | 2024-10-03 3:31PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 203 | 50.00% |
| LULU241004C00300000 | 2024-10-03 3:58PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 269 | 1,443 | 50.00% |
| LULU241004C00305000 | 2024-10-03 1:16PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 510 | 50.00% |
| LULU241004C00310000 | 2024-10-03 3:45PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 338 | 50.00% |
| LULU241004C00315000 | 2024-10-02 2:00PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 201 | 50.00% |
| LULU241004C00320000 | 2024-10-02 2:17PM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 210 | 50.00% |
| LULU241004C00325000 | 2024-10-02 12:08PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 50.00% |
| LULU241004C00330000 | 2024-10-03 3:05PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| LULU241004C00335000 | 2024-09-30 2:42PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 50.00% |
| LULU241004C00340000 | 2024-09-30 10:05AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 50.00% |
| LULU241004C00350000 | 2024-09-27 1:41PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LULU241004C00360000 | 2024-09-27 3:43PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241004P00155000 | 2024-09-30 1:53PM EDT | 155.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| LULU241004P00170000 | 2024-09-23 12:59PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 100.00% |
| LULU241004P00180000 | 2024-09-26 11:05AM EDT | 180.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LULU241004P00190000 | 2024-09-30 1:06PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 76 | 50.00% |
| LULU241004P00195000 | 2024-09-30 1:04PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| LULU241004P00200000 | 2024-10-02 9:33AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| LULU241004P00205000 | 2024-09-25 1:39PM EDT | 205.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LULU241004P00210000 | 2024-10-03 9:39AM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| LULU241004P00215000 | 2024-09-25 11:08AM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| LULU241004P00220000 | 2024-10-02 1:50PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| LULU241004P00225000 | 2024-10-02 3:57PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 50.00% |
| LULU241004P00230000 | 2024-10-03 9:44AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 50.00% |
| LULU241004P00235000 | 2024-10-03 2:27PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 286 | 50.00% |
| LULU241004P00237500 | 2024-10-02 1:38PM EDT | 237.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 179 | 197 | 50.00% |
| LULU241004P00240000 | 2024-10-03 3:14PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 630 | 50.00% |
| LULU241004P00242500 | 2024-10-03 11:41AM EDT | 242.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 81 | 25.00% |
| LULU241004P00245000 | 2024-10-03 2:40PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 341 | 25.00% |
| LULU241004P00247500 | 2024-10-03 2:53PM EDT | 247.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 105 | 25.00% |
| LULU241004P00250000 | 2024-10-03 3:59PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 239 | 596 | 25.00% |
| LULU241004P00252500 | 2024-10-03 3:53PM EDT | 252.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 87 | 324 | 12.50% |
| LULU241004P00255000 | 2024-10-03 3:53PM EDT | 255.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 134 | 715 | 12.50% |
| LULU241004P00257500 | 2024-10-03 3:54PM EDT | 257.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 165 | 463 | 12.50% |
| LULU241004P00260000 | 2024-10-03 3:59PM EDT | 260.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 196 | 1,612 | 6.25% |
| LULU241004P00262500 | 2024-10-03 3:50PM EDT | 262.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 81 | 694 | 0.20% |
| LULU241004P00265000 | 2024-10-03 3:31PM EDT | 265.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 30 | 595 | 0.00% |
| LULU241004P00267500 | 2024-10-03 3:50PM EDT | 267.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 43 | 907 | 0.00% |
| LULU241004P00270000 | 2024-10-03 3:40PM EDT | 270.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 51 | 412 | 0.00% |
| LULU241004P00272500 | 2024-10-03 3:14PM EDT | 272.50 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| LULU241004P00275000 | 2024-10-03 3:14PM EDT | 275.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 19 | 97 | 0.00% |
| LULU241004P00277500 | 2024-10-03 3:26PM EDT | 277.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LULU241004P00280000 | 2024-10-03 3:37PM EDT | 280.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 69 | 90 | 0.00% |
| LULU241004P00282500 | 2024-10-02 10:51AM EDT | 282.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LULU241004P00285000 | 2024-10-03 3:07PM EDT | 285.00 | 23.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU241004P00287500 | 2024-09-27 12:13PM EDT | 287.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 19 | 1 | 0.00% |
| LULU241004P00290000 | 2024-10-01 9:49AM EDT | 290.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| LULU241004P00292500 | 2024-09-25 9:37AM EDT | 292.50 | 30.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241004P00295000 | 2024-09-30 12:07PM EDT | 295.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LULU241004P00300000 | 2024-09-30 9:45AM EDT | 300.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU241004P00305000 | 2024-09-09 9:53AM EDT | 305.00 | 48.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241004P00310000 | 2024-09-30 9:30AM EDT | 310.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241004P00325000 | 2024-08-30 1:21PM EDT | 325.00 | 68.05 | 40.90 | 49.30 | 0.00 | - | 10 | 0 | 0.00% |
| LULU241004P00330000 | 2024-09-03 10:13AM EDT | 330.00 | 76.00 | 68.70 | 75.05 | 0.00 | - | - | 0 | 404.54% |
© 2024 Yahoo. All rights reserved.