Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250321C00120000 | 2024-09-19 12:38PM EDT | 120.00 | 157.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU250321C00150000 | 2024-09-27 10:00AM EDT | 150.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LULU250321C00160000 | 2024-07-16 3:39PM EDT | 160.00 | 139.50 | 102.05 | 108.55 | 0.00 | - | 3 | 3 | 52.49% |
| LULU250321C00170000 | 2024-08-30 12:25PM EDT | 170.00 | 99.00 | 111.70 | 120.05 | 0.00 | - | 1 | 2 | 102.86% |
| LULU250321C00175000 | 2024-04-12 3:38PM EDT | 175.00 | 174.18 | 184.00 | 194.00 | 0.00 | - | - | 1 | 276.28% |
| LULU250321C00180000 | 2024-08-26 10:48AM EDT | 180.00 | 103.00 | 88.60 | 90.30 | 0.00 | - | 1 | 2 | 55.83% |
| LULU250321C00185000 | 2024-07-10 12:15PM EDT | 185.00 | 109.82 | 69.05 | 71.05 | 0.00 | - | - | 1 | 0.00% |
| LULU250321C00190000 | 2024-05-22 10:56AM EDT | 190.00 | 129.00 | 128.35 | 137.05 | 0.00 | - | - | 1 | 158.22% |
| LULU250321C00195000 | 2024-09-27 11:02AM EDT | 195.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250321C00200000 | 2024-10-03 10:08AM EDT | 200.00 | 70.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250321C00210000 | 2024-09-18 2:10PM EDT | 210.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250321C00220000 | 2024-09-30 1:45PM EDT | 220.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 31 | 19 | 0.00% |
| LULU250321C00230000 | 2024-10-02 2:13PM EDT | 230.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LULU250321C00240000 | 2024-10-02 3:15PM EDT | 240.00 | 44.66 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| LULU250321C00250000 | 2024-09-27 1:35PM EDT | 250.00 | 52.98 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| LULU250321C00260000 | 2024-10-03 12:42PM EDT | 260.00 | 32.78 | 0.00 | 0.00 | 0.00 | - | 14 | 501 | 0.00% |
| LULU250321C00270000 | 2024-10-03 2:05PM EDT | 270.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LULU250321C00280000 | 2024-10-03 3:04PM EDT | 280.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 20 | 318 | 1.56% |
| LULU250321C00290000 | 2024-10-03 1:36PM EDT | 290.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 515 | 3.13% |
| LULU250321C00300000 | 2024-10-03 3:02PM EDT | 300.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LULU250321C00310000 | 2024-10-02 10:24AM EDT | 310.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 6.25% |
| LULU250321C00320000 | 2024-10-03 11:49AM EDT | 320.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 6.25% |
| LULU250321C00330000 | 2024-10-03 11:49AM EDT | 330.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LULU250321C00340000 | 2024-10-03 3:31PM EDT | 340.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU250321C00350000 | 2024-10-03 12:50PM EDT | 350.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 6.25% |
| LULU250321C00360000 | 2024-10-01 11:09AM EDT | 360.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU250321C00370000 | 2024-10-03 1:35PM EDT | 370.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU250321C00380000 | 2024-10-03 2:52PM EDT | 380.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU250321C00390000 | 2024-09-26 9:39AM EDT | 390.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LULU250321C00400000 | 2024-10-03 10:41AM EDT | 400.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 169 | 12.50% |
| LULU250321C00410000 | 2024-10-02 10:05AM EDT | 410.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU250321C00420000 | 2024-09-30 12:07PM EDT | 420.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| LULU250321C00430000 | 2024-10-02 11:42AM EDT | 430.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| LULU250321C00440000 | 2024-10-02 3:37PM EDT | 440.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU250321C00450000 | 2024-10-03 9:30AM EDT | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU250321C00460000 | 2024-09-13 12:37PM EDT | 460.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU250321C00470000 | 2024-10-02 1:15PM EDT | 470.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU250321C00480000 | 2024-10-03 3:09PM EDT | 480.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| LULU250321C00490000 | 2024-10-03 3:09PM EDT | 490.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| LULU250321C00500000 | 2024-10-02 11:49AM EDT | 500.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LULU250321C00510000 | 2024-10-03 2:59PM EDT | 510.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU250321C00520000 | 2024-10-03 2:58PM EDT | 520.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU250321C00540000 | 2024-10-03 2:58PM EDT | 540.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU250321C00560000 | 2024-10-03 3:05PM EDT | 560.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| LULU250321C00570000 | 2024-10-03 3:05PM EDT | 570.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU250321C00580000 | 2024-10-03 3:04PM EDT | 580.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU250321C00590000 | 2024-10-03 3:03PM EDT | 590.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU250321C00600000 | 2024-10-03 3:02PM EDT | 600.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU250321C00610000 | 2024-10-03 3:02PM EDT | 610.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU250321C00620000 | 2024-10-03 3:00PM EDT | 620.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| LULU250321C00630000 | 2024-09-26 1:21PM EDT | 630.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LULU250321C00640000 | 2024-09-26 1:49PM EDT | 640.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LULU250321C00650000 | 2024-09-25 10:21AM EDT | 650.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU250321C00660000 | 2024-09-25 10:22AM EDT | 660.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LULU250321C00670000 | 2024-09-25 10:22AM EDT | 670.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU250321C00680000 | 2024-09-25 10:22AM EDT | 680.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU250321C00690000 | 2024-09-25 10:23AM EDT | 690.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 25.00% |
| LULU250321C00700000 | 2024-09-25 10:23AM EDT | 700.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 25.00% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250321P00120000 | 2024-10-03 3:13PM EDT | 120.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| LULU250321P00125000 | 2024-10-03 3:12PM EDT | 125.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| LULU250321P00130000 | 2024-09-26 1:49PM EDT | 130.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| LULU250321P00135000 | 2024-09-26 1:52PM EDT | 135.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LULU250321P00140000 | 2024-09-26 1:52PM EDT | 140.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU250321P00145000 | 2024-09-27 10:15AM EDT | 145.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| LULU250321P00150000 | 2024-10-02 12:20PM EDT | 150.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| LULU250321P00155000 | 2024-07-29 11:22AM EDT | 155.00 | 2.92 | 2.78 | 2.99 | 0.00 | - | 1 | 2 | 55.99% |
| LULU250321P00160000 | 2024-09-03 3:29PM EDT | 160.00 | 2.37 | 1.58 | 2.40 | 0.00 | - | 1 | 54 | 50.85% |
| LULU250321P00165000 | 2024-09-19 2:19PM EDT | 165.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU250321P00170000 | 2024-09-26 3:45PM EDT | 170.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LULU250321P00175000 | 2024-09-30 9:30AM EDT | 175.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU250321P00180000 | 2024-09-27 12:12PM EDT | 180.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| LULU250321P00185000 | 2024-10-01 1:59PM EDT | 185.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 12.50% |
| LULU250321P00190000 | 2024-10-03 1:46PM EDT | 190.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| LULU250321P00195000 | 2024-10-02 11:52AM EDT | 195.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 6.25% |
| LULU250321P00200000 | 2024-10-02 12:20PM EDT | 200.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU250321P00210000 | 2024-10-03 10:12AM EDT | 210.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU250321P00220000 | 2024-10-03 11:28AM EDT | 220.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LULU250321P00230000 | 2024-10-03 12:58PM EDT | 230.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LULU250321P00240000 | 2024-10-02 1:38PM EDT | 240.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| LULU250321P00250000 | 2024-10-03 1:50PM EDT | 250.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 15 | 539 | 1.56% |
| LULU250321P00260000 | 2024-10-03 1:50PM EDT | 260.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.39% |
| LULU250321P00270000 | 2024-10-03 10:38AM EDT | 270.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 0.00% |
| LULU250321P00280000 | 2024-09-30 2:39PM EDT | 280.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 32 | 185 | 0.00% |
| LULU250321P00290000 | 2024-09-27 2:29PM EDT | 290.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LULU250321P00300000 | 2024-10-03 11:34AM EDT | 300.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| LULU250321P00310000 | 2024-10-03 10:36AM EDT | 310.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU250321P00320000 | 2024-09-17 2:20PM EDT | 320.00 | 60.29 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
| LULU250321P00330000 | 2024-10-03 3:40PM EDT | 330.00 | 73.42 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| LULU250321P00340000 | 2024-09-11 10:51AM EDT | 340.00 | 96.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250321P00350000 | 2024-09-12 9:52AM EDT | 350.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250321P00360000 | 2024-09-20 3:58PM EDT | 360.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LULU250321P00370000 | 2024-09-23 1:18PM EDT | 370.00 | 106.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU250321P00380000 | 2024-09-10 12:22PM EDT | 380.00 | 134.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU250321P00390000 | 2024-07-30 2:29PM EDT | 390.00 | 134.60 | 129.25 | 133.90 | 0.00 | - | 5 | 0 | 49.89% |
| LULU250321P00400000 | 2024-09-03 9:40AM EDT | 400.00 | 143.40 | 139.00 | 144.90 | 0.00 | - | 1 | 0 | 54.22% |
| LULU250321P00410000 | 2024-07-18 1:06PM EDT | 410.00 | 121.05 | 147.85 | 156.15 | 0.00 | - | 1 | 0 | 58.97% |
| LULU250321P00420000 | 2024-06-20 2:51PM EDT | 420.00 | 108.00 | 135.65 | 144.20 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250321P00430000 | 2024-04-16 11:13AM EDT | 430.00 | 101.68 | 99.15 | 104.40 | 0.00 | - | 1 | 1 | 0.00% |
| LULU250321P00440000 | 2024-05-10 11:33AM EDT | 440.00 | 97.05 | 118.30 | 127.00 | 0.00 | - | - | 1 | 0.00% |
| LULU250321P00450000 | 2024-05-15 10:58AM EDT | 450.00 | 108.01 | 140.25 | 148.45 | 0.00 | - | 2 | 0 | 0.00% |
| LULU250321P00460000 | 2024-04-24 2:55PM EDT | 460.00 | 101.77 | 153.00 | 162.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU250321P00500000 | 2024-09-17 3:55PM EDT | 500.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU250321P00510000 | 2024-09-10 3:49PM EDT | 510.00 | 263.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.