Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250815C00195000 | 2024-08-29 1:11PM EDT | 195.00 | 87.85 | 99.50 | 102.85 | 0.00 | - | - | 1 | 66.08% |
| LULU250815C00200000 | 2024-08-29 1:11PM EDT | 200.00 | 84.10 | 96.45 | 99.30 | 0.00 | - | 2 | 1 | 65.54% |
| LULU250815C00220000 | 2024-09-30 9:31AM EDT | 220.00 | 83.20 | 75.10 | 79.35 | 0.00 | - | 1 | 2 | 53.49% |
| LULU250815C00230000 | 2024-09-18 2:01PM EDT | 230.00 | 67.20 | 66.10 | 71.60 | 0.00 | - | 1 | 1 | 50.08% |
| LULU250815C00240000 | 2024-09-26 1:59PM EDT | 240.00 | 63.90 | 61.10 | 63.95 | +4.78 | +8.09% | 2 | 3 | 50.51% |
| LULU250815C00250000 | 2024-09-30 3:47PM EDT | 250.00 | 57.29 | 55.25 | 59.65 | 0.00 | - | 1 | 13 | 51.16% |
| LULU250815C00260000 | 2024-09-27 1:36PM EDT | 260.00 | 58.35 | 49.90 | 53.60 | 0.00 | - | 1 | 14 | 49.58% |
| LULU250815C00270000 | 2024-09-24 11:18AM EDT | 270.00 | 44.00 | 45.00 | 47.85 | 0.00 | - | 1 | 9 | 48.06% |
| LULU250815C00280000 | 2024-10-02 11:56AM EDT | 280.00 | 36.85 | 41.40 | 43.40 | 0.00 | - | 2 | 12 | 47.57% |
| LULU250815C00290000 | 2024-10-04 9:57AM EDT | 290.00 | 37.60 | 35.80 | 39.05 | +6.35 | +20.32% | 8 | 27 | 46.89% |
| LULU250815C00300000 | 2024-10-04 9:47AM EDT | 300.00 | 35.00 | 32.55 | 34.55 | -3.65 | -9.44% | 5 | 62 | 45.78% |
| LULU250815C00310000 | 2024-10-03 2:57PM EDT | 310.00 | 25.35 | 28.10 | 30.00 | 0.00 | - | 1 | 20 | 44.32% |
| LULU250815C00320000 | 2024-09-03 9:48AM EDT | 320.00 | 19.52 | 20.55 | 21.30 | 0.00 | - | 1 | 63 | 38.25% |
| LULU250815C00330000 | 2024-09-18 2:01PM EDT | 330.00 | 24.00 | 21.35 | 24.90 | 0.00 | - | 1 | 115 | 44.62% |
| LULU250815C00340000 | 2024-08-23 11:04AM EDT | 340.00 | 23.25 | 15.85 | 17.35 | 0.00 | - | 26 | 58 | 38.98% |
| LULU250815C00350000 | 2024-09-24 3:39PM EDT | 350.00 | 14.65 | 18.15 | 19.75 | 0.00 | - | 1 | 48 | 43.88% |
| LULU250815C00360000 | 2024-08-28 1:57PM EDT | 360.00 | 15.82 | 18.25 | 19.10 | 0.00 | - | 1 | 33 | 45.30% |
| LULU250815C00380000 | 2024-08-20 10:33AM EDT | 380.00 | 13.10 | 12.35 | 13.05 | 0.00 | - | 12 | 15 | 42.05% |
| LULU250815C00390000 | 2024-10-04 1:16PM EDT | 390.00 | 11.90 | 11.05 | 13.50 | +2.40 | +25.26% | 1 | 8 | 44.38% |
| LULU250815C00400000 | 2024-10-03 2:33PM EDT | 400.00 | 8.39 | 9.80 | 12.10 | 0.00 | - | 1 | 3 | 44.24% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250815P00130000 | 2024-09-17 2:42PM EDT | 130.00 | 2.30 | 1.29 | 4.50 | 0.00 | - | - | 1 | 53.85% |
| LULU250815P00140000 | 2024-08-30 9:31AM EDT | 140.00 | 3.30 | 1.49 | 4.95 | 0.00 | - | 1 | 1 | 50.43% |
| LULU250815P00150000 | 2024-09-25 3:57PM EDT | 150.00 | 3.72 | 2.86 | 4.85 | 0.00 | - | 1 | 1 | 51.24% |
| LULU250815P00155000 | 2024-09-25 3:57PM EDT | 155.00 | 4.24 | 3.40 | 4.95 | 0.00 | - | - | 1 | 49.21% |
| LULU250815P00160000 | 2024-09-25 9:35AM EDT | 160.00 | 4.15 | 3.65 | 5.75 | 0.00 | - | - | 3 | 49.08% |
| LULU250815P00165000 | 2024-08-19 2:24PM EDT | 165.00 | 7.25 | 4.00 | 5.45 | 0.00 | - | 1 | 1 | 46.06% |
| LULU250815P00170000 | 2024-10-02 1:57PM EDT | 170.00 | 6.40 | 5.10 | 6.80 | 0.00 | - | 1 | 4 | 47.07% |
| LULU250815P00175000 | 2024-09-25 2:59PM EDT | 175.00 | 6.95 | 6.45 | 7.70 | 0.00 | - | 41 | 41 | 46.77% |
| LULU250815P00185000 | 2024-08-29 11:21AM EDT | 185.00 | 10.60 | 5.55 | 8.05 | 0.00 | - | 1 | 0 | 43.02% |
| LULU250815P00195000 | 2024-09-05 1:04PM EDT | 195.00 | 12.45 | 8.95 | 11.65 | 0.00 | - | - | 12 | 44.89% |
| LULU250815P00200000 | 2024-09-26 2:43PM EDT | 200.00 | 10.95 | 10.70 | 12.95 | 0.00 | - | 8 | 44 | 44.64% |
| LULU250815P00220000 | 2024-09-05 3:21PM EDT | 220.00 | 20.25 | 14.90 | 18.55 | 0.00 | - | 7 | 28 | 43.02% |
| LULU250815P00230000 | 2024-09-26 10:56AM EDT | 230.00 | 19.81 | 18.45 | 20.50 | 0.00 | - | 1 | 4 | 40.58% |
| LULU250815P00240000 | 2024-09-24 10:03AM EDT | 240.00 | 22.95 | 21.60 | 24.30 | 0.00 | - | 2 | 25 | 40.05% |
| LULU250815P00250000 | 2024-09-23 2:39PM EDT | 250.00 | 28.60 | 26.30 | 28.25 | 0.00 | - | 28 | 40 | 39.26% |
| LULU250815P00260000 | 2024-08-30 3:39PM EDT | 260.00 | 35.65 | 27.75 | 28.45 | 0.00 | - | 1 | 2 | 34.18% |
| LULU250815P00270000 | 2024-09-13 1:51PM EDT | 270.00 | 36.45 | 34.60 | 37.50 | 0.00 | - | 1 | 25 | 37.91% |
| LULU250815P00280000 | 2024-09-26 10:38AM EDT | 280.00 | 41.30 | 41.15 | 42.70 | 0.00 | - | 6 | 21 | 37.22% |
| LULU250815P00300000 | 2024-08-28 11:37AM EDT | 300.00 | 60.30 | 46.30 | 48.90 | 0.00 | - | 5 | 50 | 30.40% |
| LULU250815P00310000 | 2024-08-28 11:40AM EDT | 310.00 | 66.80 | 53.15 | 57.50 | 0.00 | - | 12 | 51 | 31.93% |
| LULU250815P00320000 | 2024-08-27 1:51PM EDT | 320.00 | 67.85 | 64.80 | 66.10 | 0.00 | - | - | 31 | 33.17% |
| LULU250815P00330000 | 2024-08-29 2:28PM EDT | 330.00 | 81.77 | 65.80 | 70.15 | 0.00 | - | - | 5 | 28.88% |
| LULU250815P00340000 | 2024-08-29 2:28PM EDT | 340.00 | 89.52 | 72.80 | 74.95 | 0.00 | - | - | 5 | 24.09% |
| LULU250815P00350000 | 2024-08-27 12:03PM EDT | 350.00 | 89.95 | 87.55 | 89.15 | 0.00 | - | - | 1 | 31.91% |
| LULU250815P00360000 | 2024-08-27 12:03PM EDT | 360.00 | 98.05 | 94.30 | 97.20 | 0.00 | - | - | 3 | 31.17% |
| LULU250815P00370000 | 2024-08-27 12:04PM EDT | 370.00 | 106.40 | 103.25 | 105.85 | 0.00 | - | - | 1 | 30.92% |
| LULU250815P00380000 | 2024-08-27 12:04PM EDT | 380.00 | 115.05 | 111.30 | 114.75 | 0.00 | - | 8 | 5 | 30.74% |
| LULU250815P00390000 | 2024-08-27 12:04PM EDT | 390.00 | 123.85 | 121.95 | 123.45 | 0.00 | - | - | 1 | 29.83% |
© 2024 Yahoo. All rights reserved.