Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241018C00150000 | 2024-07-25 1:46PM EDT | 150.00 | 99.85 | 101.80 | 109.80 | 0.00 | - | - | 7 | 75.50% |
| LULU241018C00200000 | 2024-06-24 11:23AM EDT | 200.00 | 119.00 | 77.40 | 82.50 | 0.00 | - | 5 | 5 | 113.87% |
| LULU241018C00210000 | 2024-06-12 11:36AM EDT | 210.00 | 107.75 | 81.20 | 90.15 | 0.00 | - | 2 | 2 | 141.73% |
| LULU241018C00220000 | 2024-07-26 11:18AM EDT | 220.00 | 41.50 | 42.80 | 46.35 | +0.25 | +0.61% | 2 | 4 | 53.71% |
| LULU241018C00230000 | 2024-07-24 9:33AM EDT | 230.00 | 56.50 | 34.80 | 38.85 | 0.00 | - | 1 | 6 | 50.31% |
| LULU241018C00240000 | 2024-07-25 3:57PM EDT | 240.00 | 30.95 | 29.35 | 30.00 | +3.95 | +14.63% | 1 | 2 | 47.99% |
| LULU241018C00250000 | 2024-07-26 3:51PM EDT | 250.00 | 24.30 | 23.95 | 24.65 | +1.74 | +7.71% | 35 | 231 | 47.54% |
| LULU241018C00260000 | 2024-07-26 3:28PM EDT | 260.00 | 18.50 | 19.05 | 19.40 | +1.20 | +6.94% | 115 | 101 | 45.88% |
| LULU241018C00270000 | 2024-07-26 2:03PM EDT | 270.00 | 14.89 | 14.95 | 15.30 | +0.97 | +6.97% | 42 | 161 | 45.21% |
| LULU241018C00280000 | 2024-07-26 3:49PM EDT | 280.00 | 11.75 | 9.85 | 12.65 | +1.45 | +14.08% | 27 | 479 | 46.30% |
| LULU241018C00290000 | 2024-07-26 2:07PM EDT | 290.00 | 8.60 | 8.85 | 9.35 | +0.85 | +10.97% | 53 | 299 | 44.70% |
| LULU241018C00300000 | 2024-07-26 3:20PM EDT | 300.00 | 6.95 | 6.70 | 7.35 | +0.80 | +13.01% | 102 | 831 | 44.91% |
| LULU241018C00310000 | 2024-07-26 3:02PM EDT | 310.00 | 4.85 | 5.05 | 6.10 | +0.02 | +0.41% | 10 | 333 | 46.12% |
| LULU241018C00320000 | 2024-07-26 12:35PM EDT | 320.00 | 4.51 | 3.80 | 4.20 | +0.59 | +15.05% | 116 | 411 | 44.40% |
| LULU241018C00330000 | 2024-07-26 1:26PM EDT | 330.00 | 3.30 | 2.89 | 3.20 | +0.28 | +9.27% | 1 | 240 | 44.47% |
| LULU241018C00340000 | 2024-07-26 1:16PM EDT | 340.00 | 2.51 | 1.43 | 2.77 | +0.57 | +29.38% | 4 | 393 | 46.07% |
| LULU241018C00350000 | 2024-07-26 3:25PM EDT | 350.00 | 1.75 | 1.62 | 1.96 | -0.02 | -1.13% | 126 | 511 | 45.31% |
| LULU241018C00360000 | 2024-07-26 3:53PM EDT | 360.00 | 1.44 | 1.26 | 2.77 | +0.07 | +5.11% | 62 | 407 | 52.27% |
| LULU241018C00370000 | 2024-07-26 11:12AM EDT | 370.00 | 1.08 | 0.97 | 2.27 | +0.07 | +6.93% | 35 | 160 | 52.65% |
| LULU241018C00380000 | 2024-07-25 12:25PM EDT | 380.00 | 0.90 | 0.60 | 1.20 | 0.00 | - | 42 | 437 | 48.56% |
| LULU241018C00390000 | 2024-07-26 11:11AM EDT | 390.00 | 0.68 | 0.32 | 1.41 | +0.10 | +17.24% | 2 | 104 | 52.54% |
| LULU241018C00400000 | 2024-07-26 11:06AM EDT | 400.00 | 0.63 | 0.31 | 0.66 | +0.02 | +3.28% | 13 | 469 | 48.10% |
| LULU241018C00410000 | 2024-07-25 11:21AM EDT | 410.00 | 0.66 | 0.31 | 1.10 | +0.14 | +26.92% | 5 | 115 | 50.71% |
| LULU241018C00420000 | 2024-07-26 10:22AM EDT | 420.00 | 0.57 | 0.23 | 0.98 | +0.13 | +29.55% | 5 | 471 | 51.49% |
| LULU241018C00430000 | 2024-07-17 1:05PM EDT | 430.00 | 0.87 | 0.14 | 0.49 | 0.00 | - | 1 | 96 | 51.81% |
| LULU241018C00440000 | 2024-07-25 9:39AM EDT | 440.00 | 0.38 | 0.12 | 0.45 | 0.00 | - | 5 | 628 | 52.98% |
| LULU241018C00450000 | 2024-07-26 12:03PM EDT | 450.00 | 0.26 | 0.08 | 1.01 | +0.06 | +30.00% | 2 | 93 | 56.27% |
| LULU241018C00460000 | 2024-07-26 12:01PM EDT | 460.00 | 0.23 | 0.06 | 0.48 | -0.07 | -23.33% | 2 | 91 | 52.83% |
| LULU241018C00470000 | 2024-07-26 1:02PM EDT | 470.00 | 0.23 | 0.05 | 0.53 | -0.03 | -11.54% | 2 | 74 | 54.88% |
| LULU241018C00480000 | 2024-07-25 1:12PM EDT | 480.00 | 0.19 | 0.04 | 1.36 | 0.00 | - | 2 | 100 | 63.65% |
| LULU241018C00490000 | 2024-07-25 3:34PM EDT | 490.00 | 0.13 | 0.03 | 1.27 | 0.00 | - | 6 | 84 | 64.60% |
| LULU241018C00500000 | 2024-07-26 11:11AM EDT | 500.00 | 0.14 | 0.01 | 0.26 | +0.05 | +55.56% | 1 | 138 | 54.44% |
| LULU241018C00510000 | 2024-07-25 1:13PM EDT | 510.00 | 0.15 | 0.00 | 1.07 | 0.00 | - | 2 | 94 | 65.94% |
| LULU241018C00520000 | 2024-07-25 1:13PM EDT | 520.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 2 | 92 | 60.16% |
| LULU241018C00530000 | 2024-07-22 2:26PM EDT | 530.00 | 0.18 | 0.00 | 0.98 | 0.00 | - | 2 | 133 | 68.07% |
| LULU241018C00540000 | 2024-07-22 1:37PM EDT | 540.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 143 | 69.21% |
| LULU241018C00550000 | 2024-07-23 10:36AM EDT | 550.00 | 0.14 | 0.00 | 0.92 | 0.00 | - | 2 | 182 | 70.31% |
| LULU241018C00560000 | 2024-07-25 11:00AM EDT | 560.00 | 0.08 | 0.04 | 0.37 | 0.00 | - | 5 | 116 | 65.04% |
| LULU241018C00570000 | 2024-07-22 2:16PM EDT | 570.00 | 0.09 | 0.00 | 0.88 | 0.00 | - | 2 | 26 | 72.53% |
| LULU241018C00580000 | 2024-07-22 2:10PM EDT | 580.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 41 | 73.49% |
| LULU241018C00590000 | 2024-05-10 1:37PM EDT | 590.00 | 0.71 | 0.04 | 2.75 | 0.00 | - | 2 | 60 | 88.38% |
| LULU241018C00600000 | 2024-07-18 9:30AM EDT | 600.00 | 0.19 | 0.00 | 0.82 | 0.00 | - | 1 | 69 | 75.64% |
| LULU241018C00610000 | 2024-05-13 11:24AM EDT | 610.00 | 0.58 | 0.00 | 0.60 | 0.00 | - | 2 | 14 | 74.02% |
| LULU241018C00620000 | 2024-06-05 10:43AM EDT | 620.00 | 0.19 | 0.01 | 0.34 | 0.00 | - | 10 | 34 | 70.80% |
| LULU241018C00630000 | 2024-04-26 1:20PM EDT | 630.00 | 0.54 | 0.00 | 2.75 | 0.00 | - | 2 | 9 | 93.47% |
| LULU241018C00640000 | 2024-05-31 10:35AM EDT | 640.00 | 0.22 | 0.00 | 0.52 | 0.00 | - | 4 | 9 | 76.12% |
| LULU241018C00650000 | 2024-06-28 1:41PM EDT | 650.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 1 | 19 | 87.11% |
| LULU241018C00660000 | 2024-05-29 10:48AM EDT | 660.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 3 | 17 | 74.32% |
| LULU241018C00670000 | 2024-04-29 10:14AM EDT | 670.00 | 0.42 | 0.00 | 0.69 | 0.00 | - | 1 | 8 | 81.84% |
| LULU241018C00680000 | 2024-06-17 12:21PM EDT | 680.00 | 0.32 | 0.00 | 0.33 | 0.00 | - | 1 | 26 | 76.47% |
| LULU241018C00700000 | 2024-05-08 11:28AM EDT | 700.00 | 0.23 | 0.00 | 4.35 | 0.00 | - | 2 | 2 | 109.45% |
| LULU241018C00710000 | 2024-04-26 10:42AM EDT | 710.00 | 0.27 | 0.00 | 4.35 | 0.00 | - | 5 | 6 | 110.60% |
| LULU241018C00720000 | 2024-04-04 11:30AM EDT | 720.00 | 0.45 | 0.05 | 0.83 | 0.00 | - | 3 | 2 | 89.36% |
| LULU241018C00730000 | 2024-04-04 11:29AM EDT | 730.00 | 0.40 | 0.04 | 0.82 | 0.00 | - | 3 | 6 | 90.09% |
| LULU241018C00740000 | 2024-07-08 9:30AM EDT | 740.00 | 0.05 | 0.00 | 0.78 | 0.00 | - | 5 | 82 | 89.99% |
| LULU241018C00750000 | 2024-04-05 9:30AM EDT | 750.00 | 0.39 | 0.12 | 0.80 | 0.00 | - | 80 | 97 | 92.72% |
| LULU241018C00760000 | 2024-07-01 3:55PM EDT | 760.00 | 0.19 | 0.00 | 0.78 | 0.00 | - | 4 | 169 | 91.85% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241018P00150000 | 2024-07-26 11:23AM EDT | 150.00 | 0.77 | 0.18 | 0.93 | +0.58 | +305.26% | 3 | 1 | 56.98% |
| LULU241018P00160000 | 2024-07-25 9:56AM EDT | 160.00 | 1.02 | 0.32 | 1.59 | 0.00 | - | 2 | 5 | 56.03% |
| LULU241018P00165000 | 2024-07-25 1:36PM EDT | 165.00 | 1.13 | 0.42 | 1.83 | 0.00 | - | 5 | 7 | 54.59% |
| LULU241018P00170000 | 2024-07-25 9:48AM EDT | 170.00 | 1.10 | 0.45 | 3.50 | 0.00 | - | 1 | 11 | 58.24% |
| LULU241018P00175000 | 2024-07-26 10:53AM EDT | 175.00 | 1.32 | 0.97 | 2.35 | -0.26 | -16.46% | 10 | 448 | 52.58% |
| LULU241018P00180000 | 2024-07-25 11:20AM EDT | 180.00 | 1.50 | 1.37 | 2.10 | -0.20 | -11.76% | 15 | 22 | 52.23% |
| LULU241018P00185000 | 2024-07-26 10:57AM EDT | 185.00 | 2.01 | 1.68 | 2.78 | -0.44 | -17.96% | 2 | 5 | 52.71% |
| LULU241018P00190000 | 2024-07-25 3:59PM EDT | 190.00 | 2.95 | 1.36 | 2.65 | 0.00 | - | 86 | 84 | 48.61% |
| LULU241018P00195000 | 2024-07-25 12:35PM EDT | 195.00 | 2.98 | 2.08 | 2.99 | 0.00 | - | 33 | 45 | 46.88% |
| LULU241018P00200000 | 2024-07-26 1:54PM EDT | 200.00 | 3.38 | 2.82 | 3.50 | -0.92 | -21.40% | 21 | 95 | 45.70% |
| LULU241018P00210000 | 2024-07-26 12:31PM EDT | 210.00 | 4.58 | 4.65 | 5.10 | -1.77 | -27.87% | 5 | 92 | 44.52% |
| LULU241018P00220000 | 2024-07-26 3:27PM EDT | 220.00 | 7.06 | 5.30 | 7.10 | -0.83 | -10.52% | 39 | 1,408 | 43.02% |
| LULU241018P00230000 | 2024-07-26 12:31PM EDT | 230.00 | 9.18 | 8.50 | 11.55 | -1.92 | -17.30% | 136 | 282 | 46.10% |
| LULU241018P00240000 | 2024-07-26 3:29PM EDT | 240.00 | 13.58 | 13.00 | 13.40 | -1.47 | -9.77% | 78 | 783 | 41.18% |
| LULU241018P00250000 | 2024-07-26 3:29PM EDT | 250.00 | 17.98 | 17.30 | 17.60 | -1.72 | -8.73% | 57 | 441 | 40.13% |
| LULU241018P00260000 | 2024-07-26 3:56PM EDT | 260.00 | 22.90 | 22.45 | 22.80 | -2.15 | -8.58% | 56 | 458 | 39.50% |
| LULU241018P00270000 | 2024-07-26 12:48PM EDT | 270.00 | 27.24 | 28.35 | 28.80 | -4.45 | -14.04% | 24 | 330 | 38.90% |
| LULU241018P00280000 | 2024-07-26 3:38PM EDT | 280.00 | 35.58 | 33.55 | 35.70 | -2.72 | -7.10% | 14 | 668 | 38.64% |
| LULU241018P00290000 | 2024-07-26 12:38PM EDT | 290.00 | 40.89 | 42.25 | 44.45 | -4.80 | -10.51% | 2 | 520 | 41.36% |
| LULU241018P00300000 | 2024-07-26 11:31AM EDT | 300.00 | 52.41 | 50.10 | 51.70 | +0.35 | +0.67% | 11 | 610 | 39.11% |
| LULU241018P00310000 | 2024-07-25 12:23PM EDT | 310.00 | 58.60 | 57.20 | 59.65 | -2.27 | -3.73% | 6 | 533 | 36.90% |
| LULU241018P00320000 | 2024-07-25 3:58PM EDT | 320.00 | 68.55 | 66.95 | 69.70 | -4.92 | -6.70% | 1 | 536 | 40.89% |
| LULU241018P00330000 | 2024-07-26 11:07AM EDT | 330.00 | 78.96 | 75.45 | 81.80 | -3.99 | -4.81% | 4 | 255 | 51.84% |
| LULU241018P00340000 | 2024-07-26 9:58AM EDT | 340.00 | 89.04 | 83.35 | 91.40 | -2.01 | -2.21% | 2 | 479 | 54.17% |
| LULU241018P00350000 | 2024-07-26 3:49PM EDT | 350.00 | 97.50 | 94.40 | 99.80 | -0.60 | -0.61% | 10 | 320 | 51.56% |
| LULU241018P00360000 | 2024-07-25 3:12PM EDT | 360.00 | 114.35 | 102.50 | 111.15 | 0.00 | - | 350 | 52 | 59.98% |
| LULU241018P00370000 | 2024-07-25 3:14PM EDT | 370.00 | 117.40 | 112.35 | 120.95 | 0.00 | - | 224 | 0 | 62.33% |
| LULU241018P00380000 | 2024-07-25 3:14PM EDT | 380.00 | 128.30 | 123.05 | 130.95 | +0.90 | +0.71% | 3 | 1 | 65.28% |
| LULU241018P00390000 | 2024-06-27 9:51AM EDT | 390.00 | 84.45 | 132.35 | 140.95 | 0.00 | - | 1 | 0 | 68.12% |
| LULU241018P00400000 | 2024-06-13 3:29PM EDT | 400.00 | 93.17 | 104.60 | 113.50 | 0.00 | - | 118 | 0 | 0.00% |
| LULU241018P00410000 | 2024-05-10 11:34AM EDT | 410.00 | 67.75 | 88.05 | 96.45 | 0.00 | - | 2 | 20 | 0.00% |
| LULU241018P00420000 | 2024-05-23 10:10AM EDT | 420.00 | 119.45 | 104.00 | 112.35 | 0.00 | - | 4 | 0 | 0.00% |
| LULU241018P00430000 | 2024-05-29 3:28PM EDT | 430.00 | 130.46 | 127.00 | 135.80 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018P00440000 | 2024-07-05 1:15PM EDT | 440.00 | 142.20 | 182.35 | 190.95 | 0.00 | - | 1 | 0 | 80.82% |
| LULU241018P00450000 | 2024-05-22 3:46PM EDT | 450.00 | 150.40 | 134.10 | 142.35 | 0.00 | - | 160 | 0 | 0.00% |
| LULU241018P00460000 | 2024-05-22 3:46PM EDT | 460.00 | 160.40 | 143.60 | 152.35 | 0.00 | - | 126 | 0 | 0.00% |
| LULU241018P00470000 | 2024-04-22 1:43PM EDT | 470.00 | 108.50 | 168.35 | 172.45 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241018P00480000 | 2024-04-15 3:19PM EDT | 480.00 | 147.75 | 130.30 | 136.10 | 0.00 | - | 20 | 0 | 0.00% |
| LULU241018P00490000 | 2024-03-26 9:34AM EDT | 490.00 | 100.00 | 128.10 | 134.75 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018P00500000 | 2024-01-25 1:06PM EDT | 500.00 | 56.90 | 64.10 | 66.20 | 0.00 | - | 3 | 9 | 0.00% |
| LULU241018P00510000 | 2024-02-12 1:42PM EDT | 510.00 | 63.95 | 70.20 | 72.95 | 0.00 | - | 1 | 7 | 0.00% |
| LULU241018P00520000 | 2024-01-30 4:20PM EDT | 520.00 | 64.30 | 73.20 | 75.55 | 0.00 | - | 5 | 13 | 0.00% |
| LULU241018P00530000 | 2024-03-05 12:18PM EDT | 530.00 | 97.25 | 163.75 | 170.75 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018P00540000 | 2024-03-05 12:17PM EDT | 540.00 | 105.10 | 173.80 | 181.50 | 0.00 | - | - | 0 | 0.00% |
| LULU241018P00550000 | 2023-12-11 3:15PM EDT | 550.00 | 72.44 | 81.75 | 85.05 | 0.00 | - | 5 | 6 | 0.00% |
| LULU241018P00560000 | 2024-01-17 11:09AM EDT | 560.00 | 102.43 | 114.10 | 117.30 | 0.00 | - | 1 | 4 | 0.00% |
| LULU241018P00570000 | 2023-12-22 11:49AM EDT | 570.00 | 84.83 | 96.60 | 100.20 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018P00580000 | 2024-01-11 12:15PM EDT | 580.00 | 107.81 | 113.75 | 116.05 | 0.00 | - | 1 | 8 | 0.00% |
| LULU241018P00590000 | 2023-12-22 4:54PM EDT | 590.00 | 96.73 | 112.25 | 116.40 | 0.00 | - | 4 | 0 | 0.00% |
| LULU241018P00600000 | 2024-01-10 11:53AM EDT | 600.00 | 120.30 | 135.65 | 138.70 | 0.00 | - | 2 | 3 | 0.00% |
| LULU241018P00620000 | 2024-01-10 11:53AM EDT | 620.00 | 137.40 | 153.65 | 158.55 | 0.00 | - | 2 | 1 | 0.00% |
| LULU241018P00630000 | 2023-12-14 4:14PM EDT | 630.00 | 142.25 | 146.00 | 155.00 | 0.00 | - | - | 7 | 0.00% |
| LULU241018P00640000 | 2023-12-13 2:20PM EDT | 640.00 | 141.25 | 156.05 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| LULU241018P00650000 | 2023-12-29 12:52PM EDT | 650.00 | 143.35 | 166.05 | 172.70 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.