Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 48.90 | 56.85 | 0.00 | - | 1 | 2 | 112.50% |
| LULU241011C00225000 | 2024-10-03 11:19AM EDT | 225.00 | 33.00 | 43.95 | 51.85 | 0.00 | - | - | 1 | 103.71% |
| LULU241011C00230000 | 2024-09-25 1:29PM EDT | 230.00 | 30.07 | 39.05 | 46.90 | 0.00 | - | 1 | 1 | 96.78% |
| LULU241011C00235000 | 2024-09-20 9:30AM EDT | 235.00 | 36.56 | 34.05 | 41.95 | 0.00 | - | 1 | 2 | 87.50% |
| LULU241011C00237500 | 2024-10-03 9:49AM EDT | 237.50 | 21.88 | 31.55 | 39.40 | 0.00 | - | - | 1 | 81.59% |
| LULU241011C00240000 | 2024-09-25 12:44PM EDT | 240.00 | 21.25 | 29.10 | 37.00 | 0.00 | - | 1 | 10 | 78.91% |
| LULU241011C00245000 | 2024-10-04 10:34AM EDT | 245.00 | 25.75 | 24.90 | 32.10 | 0.00 | - | 10 | 39 | 79.35% |
| LULU241011C00247500 | 2024-09-30 3:18PM EDT | 247.50 | 26.21 | 24.75 | 28.05 | 0.00 | - | - | 1 | 81.15% |
| LULU241011C00250000 | 2024-10-07 1:16PM EDT | 250.00 | 23.20 | 19.45 | 24.65 | +1.73 | +8.06% | 3 | 74 | 86.67% |
| LULU241011C00252500 | 2024-10-04 3:42PM EDT | 252.50 | 18.80 | 17.10 | 22.80 | 0.00 | - | 1 | 2 | 88.65% |
| LULU241011C00255000 | 2024-10-07 10:00AM EDT | 255.00 | 14.10 | 17.85 | 19.25 | -3.16 | -18.31% | 3 | 41 | 57.23% |
| LULU241011C00257500 | 2024-10-07 12:25PM EDT | 257.50 | 13.98 | 15.15 | 17.00 | -1.62 | -10.38% | 4 | 57 | 51.69% |
| LULU241011C00260000 | 2024-10-07 1:51PM EDT | 260.00 | 12.00 | 13.60 | 14.85 | -1.19 | -9.02% | 21 | 111 | 54.35% |
| LULU241011C00262500 | 2024-10-07 3:22PM EDT | 262.50 | 10.90 | 12.10 | 12.85 | -0.91 | -7.71% | 18 | 120 | 56.06% |
| LULU241011C00265000 | 2024-10-07 3:03PM EDT | 265.00 | 8.49 | 10.50 | 11.65 | -0.19 | -2.19% | 170 | 505 | 59.52% |
| LULU241011C00267500 | 2024-10-07 3:59PM EDT | 267.50 | 9.02 | 9.00 | 9.20 | +0.75 | +9.07% | 330 | 169 | 55.87% |
| LULU241011C00270000 | 2024-10-07 3:55PM EDT | 270.00 | 7.65 | 7.35 | 8.45 | +0.60 | +8.51% | 406 | 354 | 58.15% |
| LULU241011C00272500 | 2024-10-07 3:58PM EDT | 272.50 | 6.25 | 6.10 | 6.35 | +0.35 | +5.93% | 800 | 369 | 54.80% |
| LULU241011C00275000 | 2024-10-07 3:56PM EDT | 275.00 | 5.30 | 4.90 | 5.15 | +0.50 | +10.42% | 942 | 1,544 | 54.27% |
| LULU241011C00277500 | 2024-10-07 3:07PM EDT | 277.50 | 4.05 | 3.90 | 4.15 | +0.40 | +10.96% | 302 | 220 | 54.13% |
| LULU241011C00280000 | 2024-10-07 3:49PM EDT | 280.00 | 3.15 | 3.15 | 3.20 | +0.06 | +1.94% | 560 | 749 | 53.98% |
| LULU241011C00282500 | 2024-10-07 3:04PM EDT | 282.50 | 1.76 | 2.38 | 2.63 | -0.61 | -25.74% | 226 | 207 | 54.25% |
| LULU241011C00285000 | 2024-10-07 3:54PM EDT | 285.00 | 2.00 | 1.81 | 2.02 | +0.04 | +2.04% | 216 | 558 | 54.05% |
| LULU241011C00287500 | 2024-10-07 3:36PM EDT | 287.50 | 1.30 | 1.39 | 1.56 | -0.21 | -13.91% | 158 | 202 | 54.32% |
| LULU241011C00290000 | 2024-10-07 3:58PM EDT | 290.00 | 1.15 | 1.05 | 1.39 | -0.05 | -4.17% | 404 | 775 | 56.06% |
| LULU241011C00292500 | 2024-10-07 3:45PM EDT | 292.50 | 0.90 | 0.79 | 0.90 | -0.03 | -3.23% | 41 | 58 | 54.83% |
| LULU241011C00295000 | 2024-10-07 3:41PM EDT | 295.00 | 0.65 | 0.61 | 0.71 | -0.08 | -10.96% | 139 | 311 | 55.71% |
| LULU241011C00297500 | 2024-10-07 3:12PM EDT | 297.50 | 0.38 | 0.45 | 0.54 | -0.18 | -32.14% | 53 | 38 | 56.10% |
| LULU241011C00300000 | 2024-10-07 3:11PM EDT | 300.00 | 0.27 | 0.32 | 0.42 | -0.18 | -40.00% | 58 | 377 | 56.54% |
| LULU241011C00302500 | 2024-10-07 1:28PM EDT | 302.50 | 0.29 | 0.17 | 0.51 | -0.12 | -29.27% | 5 | 19 | 59.33% |
| LULU241011C00305000 | 2024-10-07 3:14PM EDT | 305.00 | 0.17 | 0.10 | 0.56 | -0.03 | -15.00% | 17 | 173 | 62.65% |
| LULU241011C00310000 | 2024-10-07 3:41PM EDT | 310.00 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 470 | 750 | 60.74% |
| LULU241011C00315000 | 2024-10-07 12:59PM EDT | 315.00 | 0.05 | 0.04 | 1.32 | -0.07 | -58.33% | 61 | 50 | 88.38% |
| LULU241011C00320000 | 2024-10-07 1:15PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 11 | 36 | 63.28% |
| LULU241011C00325000 | 2024-10-07 11:27AM EDT | 325.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 11 | 28 | 63.67% |
| LULU241011C00330000 | 2024-09-26 10:38AM EDT | 330.00 | 0.72 | 0.00 | 1.60 | -0.07 | -8.86% | 1 | 1 | 113.38% |
| LULU241011C00335000 | 2024-10-07 12:22PM EDT | 335.00 | 0.01 | 0.00 | 0.21 | -0.09 | -90.00% | 1 | 86 | 86.33% |
| LULU241011C00340000 | 2024-10-07 1:06PM EDT | 340.00 | 0.01 | 0.00 | 3.55 | -0.03 | -75.00% | 1 | 9 | 151.37% |
| LULU241011C00345000 | 2024-10-03 9:57AM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 44 | 78.13% |
| LULU241011C00350000 | 2024-10-04 9:45AM EDT | 350.00 | 0.04 | 0.00 | 3.70 | 0.00 | - | 10 | 10 | 167.24% |
| LULU241011C00360000 | 2024-09-24 11:07AM EDT | 360.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 125.39% |
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 | 0.51 | 0.00 | - | - | 3 | 244.92% |
| LULU241011P00200000 | 2024-10-03 9:39AM EDT | 200.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 107.81% |
| LULU241011P00205000 | 2024-10-01 9:52AM EDT | 205.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 95.31% |
| LULU241011P00210000 | 2024-10-07 3:51PM EDT | 210.00 | 0.03 | 0.00 | 0.93 | -0.09 | -75.00% | 1 | 66 | 136.82% |
| LULU241011P00215000 | 2024-10-04 11:34AM EDT | 215.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 40 | 82 | 80.47% |
| LULU241011P00220000 | 2024-10-07 3:54PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 6 | 83 | 77.34% |
| LULU241011P00222500 | 2024-10-03 11:10AM EDT | 222.50 | 0.88 | 0.01 | 1.70 | 0.00 | - | - | 8 | 125.39% |
| LULU241011P00225000 | 2024-10-07 3:52PM EDT | 225.00 | 0.02 | 0.02 | 0.09 | -0.12 | -85.71% | 196 | 290 | 76.56% |
| LULU241011P00227500 | 2024-10-04 1:34PM EDT | 227.50 | 0.12 | 0.02 | 0.30 | 0.00 | - | 21 | 20 | 83.89% |
| LULU241011P00230000 | 2024-10-07 12:25PM EDT | 230.00 | 0.09 | 0.05 | 0.14 | -0.04 | -30.77% | 52 | 231 | 73.63% |
| LULU241011P00232500 | 2024-10-03 2:56PM EDT | 232.50 | 0.47 | 0.03 | 0.16 | 0.00 | - | - | 50 | 69.53% |
| LULU241011P00235000 | 2024-10-07 12:59PM EDT | 235.00 | 0.15 | 0.06 | 0.20 | -0.05 | -25.00% | 23 | 334 | 68.56% |
| LULU241011P00237500 | 2024-10-07 3:22PM EDT | 237.50 | 0.14 | 0.10 | 0.27 | -0.12 | -46.15% | 2 | 55 | 67.97% |
| LULU241011P00240000 | 2024-10-07 3:42PM EDT | 240.00 | 0.18 | 0.12 | 0.41 | -0.22 | -55.00% | 242 | 435 | 67.68% |
| LULU241011P00242500 | 2024-10-07 3:31PM EDT | 242.50 | 0.27 | 0.19 | 0.34 | -0.20 | -42.55% | 42 | 90 | 63.09% |
| LULU241011P00245000 | 2024-10-07 2:08PM EDT | 245.00 | 0.42 | 0.14 | 0.37 | -0.13 | -23.64% | 335 | 430 | 58.11% |
| LULU241011P00247500 | 2024-10-07 3:59PM EDT | 247.50 | 0.39 | 0.25 | 0.43 | -0.48 | -55.17% | 210 | 505 | 56.64% |
| LULU241011P00250000 | 2024-10-07 3:56PM EDT | 250.00 | 0.49 | 0.47 | 0.54 | -0.50 | -50.51% | 229 | 305 | 56.64% |
| LULU241011P00252500 | 2024-10-07 3:53PM EDT | 252.50 | 0.66 | 0.65 | 0.72 | -0.59 | -47.20% | 232 | 177 | 55.66% |
| LULU241011P00255000 | 2024-10-07 3:47PM EDT | 255.00 | 0.91 | 0.85 | 0.94 | -0.60 | -39.74% | 186 | 268 | 54.20% |
| LULU241011P00257500 | 2024-10-07 3:59PM EDT | 257.50 | 1.24 | 1.15 | 1.28 | -0.73 | -37.06% | 116 | 163 | 53.52% |
| LULU241011P00260000 | 2024-10-07 3:49PM EDT | 260.00 | 1.55 | 1.51 | 1.70 | -1.03 | -39.92% | 324 | 517 | 52.56% |
| LULU241011P00262500 | 2024-10-07 3:49PM EDT | 262.50 | 2.10 | 1.95 | 2.23 | -1.15 | -35.38% | 292 | 410 | 51.54% |
| LULU241011P00265000 | 2024-10-07 3:59PM EDT | 265.00 | 2.80 | 2.75 | 2.87 | -1.30 | -31.71% | 516 | 292 | 51.69% |
| LULU241011P00267500 | 2024-10-07 3:49PM EDT | 267.50 | 3.58 | 3.50 | 3.70 | -1.52 | -29.80% | 72 | 134 | 51.00% |
| LULU241011P00270000 | 2024-10-07 3:42PM EDT | 270.00 | 4.50 | 4.55 | 4.80 | -1.76 | -28.12% | 940 | 676 | 51.49% |
| LULU241011P00272500 | 2024-10-07 3:53PM EDT | 272.50 | 5.80 | 5.70 | 6.00 | -1.70 | -22.67% | 217 | 60 | 51.32% |
| LULU241011P00275000 | 2024-10-07 3:09PM EDT | 275.00 | 6.80 | 6.95 | 7.35 | -2.17 | -24.19% | 32 | 125 | 50.77% |
| LULU241011P00277500 | 2024-10-04 3:59PM EDT | 277.50 | 10.65 | 8.50 | 9.95 | 0.00 | - | 7 | 29 | 55.77% |
| LULU241011P00280000 | 2024-10-07 3:15PM EDT | 280.00 | 11.65 | 8.70 | 10.60 | -0.39 | -3.24% | 12 | 150 | 53.05% |
| LULU241011P00282500 | 2024-09-30 11:33AM EDT | 282.50 | 13.15 | 11.85 | 12.60 | 0.00 | - | 5 | 6 | 51.04% |
| LULU241011P00285000 | 2024-10-04 11:41AM EDT | 285.00 | 16.91 | 13.80 | 14.45 | 0.00 | - | 29 | 39 | 50.32% |
| LULU241011P00290000 | 2024-10-04 3:44PM EDT | 290.00 | 20.40 | 16.50 | 21.50 | 0.00 | - | 3 | 14 | 59.81% |
| LULU241011P00292500 | 2024-10-04 10:37AM EDT | 292.50 | 22.50 | 20.10 | 24.25 | 0.00 | - | 20 | 27 | 74.27% |
| LULU241011P00295000 | 2024-10-04 1:30PM EDT | 295.00 | 24.90 | 21.00 | 26.30 | 0.00 | - | 2 | 8 | 64.55% |
| LULU241011P00300000 | 2024-09-27 10:31AM EDT | 300.00 | 21.63 | 25.80 | 31.85 | 0.00 | - | 10 | 11 | 76.93% |
| LULU241011P00305000 | 2024-09-16 2:35PM EDT | 305.00 | 39.95 | 28.55 | 36.50 | 0.00 | - | 2 | 1 | 124.07% |
| LULU241011P00315000 | 2024-09-10 12:36PM EDT | 315.00 | 68.67 | 38.45 | 46.35 | 0.00 | - | 1 | 0 | 142.48% |
| LULU241011P00330000 | 2024-09-10 1:43PM EDT | 330.00 | 84.00 | 53.50 | 61.35 | 0.00 | - | 2 | 0 | 170.04% |
© 2024 Yahoo. All rights reserved.