Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241220C00155000 | 2024-08-12 10:31AM EDT | 155.00 | 88.90 | 105.00 | 111.05 | 0.00 | - | 4 | 2 | 71.77% |
| LULU241220C00160000 | 2024-06-28 12:22PM EDT | 160.00 | 146.24 | 94.50 | 103.45 | 0.00 | - | 1 | 1 | 70.34% |
| LULU241220C00170000 | 2024-08-19 12:54PM EDT | 170.00 | 97.00 | 90.80 | 95.20 | 0.00 | - | 1 | 1 | 61.18% |
| LULU241220C00175000 | 2024-07-01 11:35AM EDT | 175.00 | 128.75 | 89.05 | 94.25 | 0.00 | - | 2 | 2 | 72.38% |
| LULU241220C00180000 | 2024-05-24 3:29PM EDT | 180.00 | 132.70 | 134.05 | 142.35 | 0.00 | - | 1 | 1 | 205.19% |
| LULU241220C00185000 | 2024-08-28 10:46AM EDT | 185.00 | 74.30 | 79.10 | 80.55 | -11.10 | -13.00% | 15 | - | 58.62% |
| LULU241220C00190000 | 2024-06-27 10:26AM EDT | 190.00 | 121.90 | 70.65 | 73.85 | 0.00 | - | - | 0 | 51.70% |
| LULU241220C00195000 | 2024-08-06 1:33PM EDT | 195.00 | 65.55 | 70.45 | 71.90 | +7.59 | +13.10% | 15 | 16 | 56.27% |
| LULU241220C00200000 | 2024-08-30 2:52PM EDT | 200.00 | 65.75 | 66.25 | 67.40 | -2.62 | -3.83% | 11 | 21 | 54.76% |
| LULU241220C00210000 | 2024-08-28 10:25AM EDT | 210.00 | 65.78 | 57.90 | 59.00 | 0.00 | - | 1 | 13 | 52.16% |
| LULU241220C00220000 | 2024-08-30 11:40AM EDT | 220.00 | 50.33 | 50.15 | 51.10 | -3.83 | -7.07% | 1 | 96 | 50.15% |
| LULU241220C00230000 | 2024-08-29 11:24AM EDT | 230.00 | 47.40 | 42.55 | 45.25 | 0.00 | - | 1 | 40 | 52.41% |
| LULU241220C00240000 | 2024-08-30 12:13PM EDT | 240.00 | 38.59 | 36.15 | 37.05 | -1.71 | -4.24% | 1 | 187 | 47.79% |
| LULU241220C00250000 | 2024-08-30 3:33PM EDT | 250.00 | 30.65 | 30.15 | 31.25 | -3.95 | -11.42% | 19 | 366 | 46.96% |
| LULU241220C00260000 | 2024-08-30 1:37PM EDT | 260.00 | 23.80 | 24.85 | 25.15 | -4.85 | -16.93% | 35 | 492 | 44.58% |
| LULU241220C00270000 | 2024-08-30 3:37PM EDT | 270.00 | 19.24 | 20.15 | 20.45 | -5.41 | -21.95% | 25 | 620 | 43.66% |
| LULU241220C00280000 | 2024-08-30 3:12PM EDT | 280.00 | 15.85 | 16.15 | 16.45 | -4.58 | -22.42% | 74 | 950 | 42.93% |
| LULU241220C00290000 | 2024-08-30 2:07PM EDT | 290.00 | 12.24 | 12.80 | 13.15 | -4.42 | -26.53% | 17 | 602 | 42.44% |
| LULU241220C00300000 | 2024-08-30 3:55PM EDT | 300.00 | 10.00 | 10.05 | 10.50 | -3.80 | -27.54% | 157 | 798 | 42.20% |
| LULU241220C00310000 | 2024-08-30 3:30PM EDT | 310.00 | 8.06 | 7.90 | 8.20 | -3.34 | -29.30% | 8 | 1,096 | 41.75% |
| LULU241220C00320000 | 2024-08-30 3:35PM EDT | 320.00 | 6.05 | 6.15 | 6.45 | -3.13 | -34.10% | 41 | 411 | 41.61% |
| LULU241220C00330000 | 2024-08-30 3:35PM EDT | 330.00 | 4.80 | 4.75 | 5.00 | -3.05 | -38.85% | 56 | 1,034 | 41.39% |
| LULU241220C00340000 | 2024-08-30 12:30PM EDT | 340.00 | 3.90 | 3.65 | 3.95 | -2.40 | -38.10% | 20 | 240 | 41.51% |
| LULU241220C00350000 | 2024-08-30 3:24PM EDT | 350.00 | 2.87 | 2.81 | 3.00 | -2.14 | -42.71% | 122 | 419 | 41.23% |
| LULU241220C00360000 | 2024-08-30 3:41PM EDT | 360.00 | 2.11 | 2.20 | 2.41 | -2.03 | -49.03% | 70 | 181 | 41.60% |
| LULU241220C00370000 | 2024-08-30 1:29PM EDT | 370.00 | 1.73 | 1.60 | 1.92 | -1.67 | -49.12% | 13 | 186 | 41.88% |
| LULU241220C00380000 | 2024-08-29 3:28PM EDT | 380.00 | 2.79 | 1.31 | 1.51 | 0.00 | - | 4 | 826 | 42.04% |
| LULU241220C00390000 | 2024-08-30 3:36PM EDT | 390.00 | 1.10 | 0.82 | 1.23 | -1.19 | -51.97% | 27 | 212 | 42.47% |
| LULU241220C00400000 | 2024-08-30 3:36PM EDT | 400.00 | 0.88 | 0.42 | 1.86 | -1.00 | -53.19% | 8 | 628 | 48.25% |
| LULU241220C00410000 | 2024-08-29 3:49PM EDT | 410.00 | 1.55 | 0.41 | 1.90 | 0.00 | - | 5 | 218 | 50.54% |
| LULU241220C00420000 | 2024-08-28 3:21PM EDT | 420.00 | 1.48 | 0.27 | 0.75 | 0.00 | - | 5 | 375 | 44.45% |
| LULU241220C00430000 | 2024-08-28 9:47AM EDT | 430.00 | 1.20 | 0.23 | 1.60 | 0.00 | - | 1 | 224 | 52.67% |
| LULU241220C00440000 | 2024-08-30 9:31AM EDT | 440.00 | 1.00 | 0.19 | 0.90 | -0.38 | -27.54% | 2 | 168 | 49.28% |
| LULU241220C00450000 | 2024-08-29 3:31PM EDT | 450.00 | 0.60 | 0.17 | 1.50 | -0.19 | -24.05% | 6 | 313 | 50.33% |
| LULU241220C00460000 | 2024-08-15 2:34PM EDT | 460.00 | 0.97 | 0.14 | 1.50 | 0.00 | - | 6 | 75 | 51.78% |
| LULU241220C00470000 | 2024-08-29 2:13PM EDT | 470.00 | 0.63 | 0.27 | 0.72 | 0.00 | - | 2 | 68 | 52.28% |
| LULU241220C00480000 | 2024-08-30 3:22PM EDT | 480.00 | 0.26 | 0.11 | 0.50 | -0.58 | -69.05% | 3 | 96 | 51.03% |
| LULU241220C00490000 | 2024-08-26 12:23PM EDT | 490.00 | 0.80 | 0.01 | 1.50 | 0.00 | - | 3 | 95 | 55.62% |
| LULU241220C00500000 | 2024-08-30 12:12PM EDT | 500.00 | 0.27 | 0.09 | 0.39 | -0.29 | -51.79% | 13 | 336 | 52.00% |
| LULU241220C00510000 | 2024-08-30 11:13AM EDT | 510.00 | 0.21 | 0.08 | 0.60 | -0.33 | -61.11% | 7 | 159 | 52.39% |
| LULU241220C00520000 | 2024-08-21 10:04AM EDT | 520.00 | 0.48 | 0.07 | 1.70 | 0.00 | - | 2 | 68 | 61.19% |
| LULU241220C00530000 | 2024-07-26 3:37PM EDT | 530.00 | 0.36 | 0.12 | 4.65 | 0.00 | - | 2 | 66 | 73.87% |
| LULU241220C00540000 | 2024-07-31 1:00PM EDT | 540.00 | 0.33 | 0.06 | 1.50 | 0.00 | - | 2 | 84 | 62.67% |
| LULU241220C00550000 | 2024-08-12 9:39AM EDT | 550.00 | 0.65 | 0.01 | 1.70 | 0.00 | - | 3 | 171 | 64.77% |
| LULU241220C00560000 | 2024-08-12 10:51AM EDT | 560.00 | 0.39 | 0.01 | 1.70 | 0.00 | - | 7 | 65 | 66.02% |
| LULU241220C00570000 | 2024-07-23 1:49PM EDT | 570.00 | 0.34 | 0.07 | 2.81 | 0.00 | - | 2 | 50 | 72.85% |
| LULU241220C00580000 | 2024-08-29 11:32AM EDT | 580.00 | 0.48 | 0.01 | 1.50 | 0.00 | - | 8 | 219 | 67.21% |
| LULU241220C00590000 | 2024-07-29 3:01PM EDT | 590.00 | 0.25 | 0.05 | 0.44 | 0.00 | - | 2 | 65 | 59.33% |
| LULU241220C00600000 | 2024-08-06 12:01PM EDT | 600.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 4 | 115 | 54.88% |
| LULU241220C00610000 | 2024-08-12 9:48AM EDT | 610.00 | 0.19 | 0.00 | 1.54 | 0.00 | - | 10 | 107 | 70.80% |
| LULU241220C00620000 | 2024-07-26 3:04PM EDT | 620.00 | 0.12 | 0.01 | 2.74 | 0.00 | - | 2 | 31 | 78.27% |
| LULU241220C00630000 | 2024-07-23 1:48PM EDT | 630.00 | 0.22 | 0.03 | 3.95 | 0.00 | - | 2 | 18 | 84.29% |
| LULU241220C00640000 | 2024-07-23 1:50PM EDT | 640.00 | 0.14 | 0.03 | 3.95 | 0.00 | - | 2 | 69 | 85.42% |
| LULU241220C00650000 | 2024-08-16 3:05PM EDT | 650.00 | 0.06 | 0.00 | 1.37 | 0.00 | - | 2 | 330 | 73.83% |
| LULU241220C00660000 | 2024-08-12 10:23AM EDT | 660.00 | 0.10 | 0.00 | 1.33 | 0.00 | - | 1 | 65 | 74.51% |
| LULU241220C00670000 | 2024-08-14 2:24PM EDT | 670.00 | 0.39 | 0.00 | 1.27 | 0.00 | - | 2 | 33 | 75.05% |
| LULU241220C00680000 | 2024-04-15 12:38PM EDT | 680.00 | 0.74 | 0.07 | 1.17 | 0.00 | - | 2 | 52 | 75.76% |
| LULU241220C00690000 | 2024-04-15 12:40PM EDT | 690.00 | 0.66 | 0.01 | 1.11 | 0.00 | - | 2 | 60 | 75.68% |
| LULU241220C00700000 | 2024-08-30 1:54PM EDT | 700.00 | 0.06 | 0.00 | 0.83 | -0.97 | -94.17% | 1 | 26 | 73.83% |
| LULU241220C00710000 | 2024-04-18 3:39PM EDT | 710.00 | 0.55 | 0.00 | 1.06 | 0.00 | - | 1 | 25 | 76.95% |
| LULU241220C00720000 | 2024-04-15 12:38PM EDT | 720.00 | 0.52 | 0.00 | 0.97 | 0.00 | - | 2 | 8 | 77.00% |
| LULU241220C00730000 | 2024-04-15 12:27PM EDT | 730.00 | 0.51 | 0.00 | 0.94 | 0.00 | - | 2 | 3 | 77.54% |
| LULU241220C00740000 | 2024-06-24 11:36AM EDT | 740.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 21 | 71.09% |
| LULU241220C00750000 | 2024-04-23 10:15AM EDT | 750.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU241220C00760000 | 2024-04-15 12:22PM EDT | 760.00 | 0.37 | 0.00 | 0.86 | 0.00 | - | 2 | 384 | 79.20% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241220P00120000 | 2024-08-30 2:52PM EDT | 120.00 | 0.18 | 0.08 | 0.60 | -0.43 | -70.49% | 1 | 6 | 64.75% |
| LULU241220P00125000 | 2024-08-30 3:14PM EDT | 125.00 | 0.22 | 0.10 | 0.57 | -0.43 | -66.15% | 2 | 434 | 61.47% |
| LULU241220P00130000 | 2024-08-29 10:51AM EDT | 130.00 | 0.23 | 0.13 | 0.70 | -0.56 | -70.89% | 1 | 17 | 60.30% |
| LULU241220P00135000 | 2024-08-15 10:32AM EDT | 135.00 | 0.84 | 0.16 | 1.00 | 0.00 | - | 3 | 9 | 60.40% |
| LULU241220P00140000 | 2024-08-26 2:48PM EDT | 140.00 | 0.77 | 0.19 | 1.52 | 0.00 | - | 1 | 5 | 61.33% |
| LULU241220P00145000 | 2024-08-09 10:29AM EDT | 145.00 | 2.19 | 0.23 | 1.05 | 0.00 | - | 1 | 71 | 55.37% |
| LULU241220P00150000 | 2024-08-29 3:49PM EDT | 150.00 | 0.70 | 0.29 | 1.49 | -0.55 | -44.00% | 5 | 428 | 55.68% |
| LULU241220P00155000 | 2024-08-29 3:50PM EDT | 155.00 | 1.40 | 0.36 | 1.50 | 0.00 | - | 1 | 15 | 53.20% |
| LULU241220P00160000 | 2024-08-30 1:18PM EDT | 160.00 | 0.91 | 0.85 | 1.10 | -0.59 | -39.33% | 6 | 110 | 50.83% |
| LULU241220P00165000 | 2024-08-30 2:51PM EDT | 165.00 | 1.09 | 0.60 | 1.78 | -1.07 | -49.54% | 10 | 422 | 54.49% |
| LULU241220P00170000 | 2024-08-30 10:33AM EDT | 170.00 | 1.40 | 0.84 | 1.63 | -0.72 | -33.96% | 4 | 88 | 50.49% |
| LULU241220P00175000 | 2024-08-30 3:58PM EDT | 175.00 | 1.49 | 1.34 | 1.66 | -0.97 | -39.43% | 50 | 78 | 47.82% |
| LULU241220P00180000 | 2024-08-30 3:58PM EDT | 180.00 | 1.82 | 1.81 | 1.95 | -1.58 | -46.47% | 26 | 272 | 46.75% |
| LULU241220P00185000 | 2024-08-27 9:58AM EDT | 185.00 | 3.25 | 2.12 | 2.53 | 0.00 | - | 1 | 214 | 46.94% |
| LULU241220P00190000 | 2024-08-30 12:05PM EDT | 190.00 | 2.50 | 2.64 | 2.78 | -1.70 | -40.48% | 8 | 168 | 45.18% |
| LULU241220P00195000 | 2024-08-30 2:31PM EDT | 195.00 | 3.45 | 3.15 | 3.50 | -1.49 | -30.16% | 5 | 557 | 45.23% |
| LULU241220P00200000 | 2024-08-30 3:57PM EDT | 200.00 | 3.85 | 3.75 | 4.45 | -1.99 | -34.08% | 40 | 744 | 45.64% |
| LULU241220P00210000 | 2024-08-30 2:46PM EDT | 210.00 | 5.55 | 5.00 | 6.00 | -2.15 | -27.92% | 36 | 324 | 44.11% |
| LULU241220P00220000 | 2024-08-30 3:20PM EDT | 220.00 | 7.76 | 7.20 | 8.20 | -2.54 | -24.66% | 36 | 416 | 43.20% |
| LULU241220P00230000 | 2024-08-30 3:10PM EDT | 230.00 | 10.25 | 9.80 | 10.10 | -2.90 | -22.05% | 37 | 549 | 40.50% |
| LULU241220P00240000 | 2024-08-30 1:40PM EDT | 240.00 | 13.98 | 12.80 | 13.60 | -2.52 | -15.27% | 23 | 1,042 | 40.11% |
| LULU241220P00250000 | 2024-08-30 2:52PM EDT | 250.00 | 17.48 | 16.70 | 17.00 | -3.35 | -16.08% | 66 | 1,851 | 38.27% |
| LULU241220P00260000 | 2024-08-30 3:14PM EDT | 260.00 | 22.18 | 21.25 | 21.50 | -2.89 | -11.53% | 25 | 971 | 37.23% |
| LULU241220P00270000 | 2024-08-30 3:09PM EDT | 270.00 | 27.30 | 26.45 | 26.75 | -3.40 | -11.07% | 33 | 240 | 36.25% |
| LULU241220P00280000 | 2024-08-30 3:12PM EDT | 280.00 | 33.55 | 32.35 | 32.75 | -2.45 | -6.81% | 8 | 690 | 35.30% |
| LULU241220P00290000 | 2024-08-30 11:25AM EDT | 290.00 | 40.75 | 38.80 | 39.65 | -1.20 | -2.86% | 6 | 457 | 34.74% |
| LULU241220P00300000 | 2024-08-28 11:50AM EDT | 300.00 | 47.00 | 45.10 | 47.15 | -3.68 | -7.26% | 10 | 818 | 34.14% |
| LULU241220P00310000 | 2024-08-28 11:28AM EDT | 310.00 | 55.92 | 53.95 | 55.80 | -2.38 | -4.08% | 1 | 266 | 35.03% |
| LULU241220P00320000 | 2024-08-28 11:17AM EDT | 320.00 | 65.35 | 62.10 | 63.90 | 0.00 | - | 25 | 507 | 33.44% |
| LULU241220P00330000 | 2024-08-30 2:49PM EDT | 330.00 | 73.00 | 70.30 | 72.70 | -0.93 | -1.26% | 11 | 1,289 | 32.51% |
| LULU241220P00340000 | 2024-08-30 12:55PM EDT | 340.00 | 84.55 | 79.20 | 82.25 | +4.15 | +5.16% | 1 | 197 | 33.44% |
| LULU241220P00350000 | 2024-08-28 11:50AM EDT | 350.00 | 92.12 | 88.35 | 93.60 | 0.00 | - | 1 | 442 | 41.52% |
| LULU241220P00360000 | 2024-08-30 3:52PM EDT | 360.00 | 102.79 | 98.35 | 105.00 | +8.24 | +8.71% | 17 | 208 | 48.96% |
| LULU241220P00370000 | 2024-08-14 2:42PM EDT | 370.00 | 127.44 | 108.00 | 113.45 | 0.00 | - | 1 | 16 | 46.23% |
| LULU241220P00380000 | 2024-08-05 10:57AM EDT | 380.00 | 148.50 | 118.25 | 125.00 | 0.00 | - | 2 | 2 | 54.28% |
| LULU241220P00390000 | 2024-08-08 2:51PM EDT | 390.00 | 150.45 | 127.40 | 134.90 | 0.00 | - | 2 | 1 | 56.43% |
| LULU241220P00400000 | 2024-08-16 9:59AM EDT | 400.00 | 142.45 | 137.40 | 144.95 | 0.00 | - | 2 | 3 | 59.00% |
| LULU241220P00410000 | 2024-07-08 3:25PM EDT | 410.00 | 120.10 | 172.75 | 180.70 | 0.00 | - | 10 | 0 | 112.16% |
| LULU241220P00420000 | 2024-08-23 3:04PM EDT | 420.00 | 153.05 | 158.40 | 164.95 | 0.00 | - | 100 | 170 | 63.52% |
| LULU241220P00430000 | 2024-04-30 3:33PM EDT | 430.00 | 79.03 | 125.20 | 129.60 | 0.00 | - | 1 | 13 | 0.00% |
| LULU241220P00440000 | 2024-08-30 3:47PM EDT | 440.00 | 181.67 | 178.40 | 185.00 | +9.00 | +5.21% | 6 | 6 | 51.61% |
| LULU241220P00450000 | 2024-08-30 3:47PM EDT | 450.00 | 191.70 | 188.60 | 195.00 | +41.70 | +27.80% | 6 | 0 | 54.08% |
| LULU241220P00460000 | 2024-08-01 3:02PM EDT | 460.00 | 212.37 | 198.10 | 204.95 | 0.00 | - | 10 | 0 | 53.54% |
| LULU241220P00470000 | 2024-08-30 3:47PM EDT | 470.00 | 211.75 | 207.80 | 215.00 | -17.05 | -7.45% | 1 | 1 | 53.98% |
| LULU241220P00480000 | 2024-08-30 3:47PM EDT | 480.00 | 221.78 | 217.95 | 225.00 | -17.05 | -7.14% | 1 | 0 | 56.21% |
| LULU241220P00490000 | 2024-03-27 10:41AM EDT | 490.00 | 106.60 | 123.60 | 125.70 | 0.00 | - | 3 | 0 | 0.00% |
| LULU241220P00500000 | 2024-03-28 10:08AM EDT | 500.00 | 110.22 | 132.80 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241220P00510000 | 2024-01-11 4:43PM EDT | 510.00 | 63.75 | 68.70 | 70.10 | 0.00 | - | 1 | 1 | 0.00% |
| LULU241220P00520000 | 2024-02-15 3:19PM EDT | 520.00 | 80.50 | 81.55 | 84.50 | 0.00 | - | 6 | 3 | 0.00% |
| LULU241220P00550000 | 2024-02-15 3:15PM EDT | 550.00 | 101.50 | 101.95 | 105.25 | 0.00 | - | 3 | 2 | 0.00% |
| LULU241220P00560000 | 2024-02-15 3:16PM EDT | 560.00 | 108.90 | 109.40 | 112.85 | 0.00 | - | 3 | 1 | 0.00% |
| LULU241220P00570000 | 2024-01-09 1:47PM EDT | 570.00 | 99.85 | 106.35 | 109.25 | 0.00 | - | - | 12 | 0.00% |
| LULU241220P00600000 | 2024-03-15 11:01AM EDT | 600.00 | 141.25 | 259.00 | 268.30 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241220P00620000 | 2024-01-10 12:45PM EDT | 620.00 | 140.30 | 150.80 | 152.75 | 0.00 | - | 4 | 15 | 0.00% |
| LULU241220P00630000 | 2024-01-10 2:04PM EDT | 630.00 | 147.90 | 159.60 | 163.75 | 0.00 | - | 6 | 3 | 0.00% |
| LULU241220P00640000 | 2024-01-11 2:23PM EDT | 640.00 | 160.05 | 167.80 | 173.75 | 0.00 | - | 5 | 0 | 0.00% |
| LULU241220P00650000 | 2024-01-09 4:53PM EDT | 650.00 | 165.05 | 174.05 | 182.00 | 0.00 | - | 14 | 0 | 0.00% |
| LULU241220P00660000 | 2024-01-09 4:22PM EDT | 660.00 | 173.35 | 183.25 | 190.25 | 0.00 | - | 46 | 0 | 0.00% |
| LULU241220P00670000 | 2023-12-29 12:49PM EDT | 670.00 | 163.05 | 186.25 | 192.95 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241220P00680000 | 2023-12-12 4:55PM EDT | 680.00 | 176.80 | 195.00 | 204.95 | 0.00 | - | - | 0 | 0.00% |
| LULU241220P00750000 | 2024-08-23 3:30PM EDT | 750.00 | 481.92 | 487.75 | 494.90 | 0.00 | - | 2 | 0 | 84.96% |
© 2024 Yahoo. All rights reserved.