Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:220.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240913C00220000 | 2024-09-11 11:40AM EDT | 2024-09-13 | 26.87 | 45.05 | 49.95 | 0.00 | - | 2 | 2 | 185.94% |
| LULU240920C00220000 | 2024-09-09 3:27PM EDT | 2024-09-20 | 28.27 | 45.80 | 50.90 | 0.00 | - | 2 | 73 | 90.38% |
| LULU240927C00220000 | 2024-09-11 1:12PM EDT | 2024-09-27 | 33.38 | 45.25 | 49.85 | 0.00 | - | 3 | 1 | 83.59% |
| LULU241011C00220000 | 2024-09-03 1:12PM EDT | 2024-10-11 | 42.90 | 46.30 | 52.05 | 0.00 | - | - | 1 | 55.01% |
| LULU241018C00220000 | 2024-09-11 3:00PM EDT | 2024-10-18 | 35.71 | 48.40 | 51.70 | 0.00 | - | 1 | 7 | 55.20% |
| LULU241115C00220000 | 2024-09-03 3:36PM EDT | 2024-11-15 | 44.60 | 51.55 | 52.35 | 0.00 | - | 9 | 12 | 50.91% |
| LULU241220C00220000 | 2024-09-12 2:39PM EDT | 2024-12-20 | 49.65 | 56.30 | 57.00 | 0.00 | - | 5 | 93 | 52.80% |
| LULU250117C00220000 | 2024-09-13 2:59PM EDT | 2025-01-17 | 58.67 | 57.05 | 59.10 | +5.17 | +9.66% | 5 | 42 | 52.05% |
| LULU250321C00220000 | 2024-09-11 1:31PM EDT | 2025-03-21 | 50.72 | 62.80 | 66.60 | 0.00 | - | 4 | 50 | 52.14% |
| LULU250620C00220000 | 2024-08-09 3:55PM EDT | 2025-06-20 | 53.88 | 58.85 | 61.65 | 0.00 | - | 1 | 13 | 38.63% |
| LULU250718C00220000 | 2024-09-05 12:08PM EDT | 2025-07-18 | 64.00 | 71.15 | 72.75 | 0.00 | - | 1 | 2 | 50.17% |
| LULU250815C00220000 | 2024-09-06 3:02PM EDT | 2025-08-15 | 64.16 | 72.20 | 74.30 | 0.00 | - | 1 | 2 | 50.87% |
| LULU251219C00220000 | 2024-08-27 11:38AM EDT | 2025-12-19 | 86.31 | 79.95 | 82.10 | 0.00 | - | 2 | 7 | 50.24% |
| LULU260116C00220000 | 2024-08-27 2:08PM EDT | 2026-01-16 | 86.50 | 81.10 | 85.45 | 0.00 | - | 4 | 18 | 51.00% |
| LULU261218C00220000 | 2024-09-12 3:16PM EDT | 2026-12-18 | 89.50 | 94.05 | 98.50 | 0.00 | - | 2 | 22 | 50.84% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240913P00220000 | 2024-09-12 12:33PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.21 | 0.00 | - | 12 | 156 | 169.14% |
| LULU240920P00220000 | 2024-09-13 2:45PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.06 | -0.18 | -85.71% | 37 | 856 | 52.93% |
| LULU240927P00220000 | 2024-09-13 2:47PM EDT | 2024-09-27 | 0.17 | 0.15 | 0.17 | -0.32 | -65.31% | 17 | 168 | 46.83% |
| LULU241004P00220000 | 2024-09-13 1:38PM EDT | 2024-10-04 | 0.27 | 0.16 | 0.39 | -0.46 | -63.01% | 3 | 61 | 44.39% |
| LULU241011P00220000 | 2024-09-13 11:31AM EDT | 2024-10-11 | 0.55 | 0.30 | 0.91 | -0.77 | -58.33% | 2 | 22 | 45.92% |
| LULU241018P00220000 | 2024-09-13 3:21PM EDT | 2024-10-18 | 0.72 | 0.74 | 0.77 | -0.48 | -40.00% | 69 | 1,663 | 39.73% |
| LULU241115P00220000 | 2024-09-13 1:39PM EDT | 2024-11-15 | 2.35 | 2.33 | 2.44 | -0.85 | -26.56% | 11 | 159 | 39.94% |
| LULU241220P00220000 | 2024-09-13 3:01PM EDT | 2024-12-20 | 5.83 | 5.70 | 5.95 | -1.92 | -24.77% | 15 | 417 | 43.60% |
| LULU250117P00220000 | 2024-09-13 1:05PM EDT | 2025-01-17 | 7.16 | 7.15 | 7.40 | -1.54 | -17.70% | 18 | 2,261 | 42.08% |
| LULU250321P00220000 | 2024-09-12 11:02AM EDT | 2025-03-21 | 12.03 | 9.85 | 10.30 | 0.00 | - | 1 | 523 | 39.87% |
| LULU250620P00220000 | 2024-09-11 2:22PM EDT | 2025-06-20 | 19.06 | 15.05 | 15.65 | 0.00 | - | 1 | 343 | 40.48% |
| LULU250718P00220000 | 2024-08-27 2:06PM EDT | 2025-07-18 | 16.40 | 14.60 | 16.70 | 0.00 | - | 2 | 58 | 39.99% |
| LULU250815P00220000 | 2024-09-05 3:21PM EDT | 2025-08-15 | 20.25 | 15.75 | 18.75 | 0.00 | - | 7 | 28 | 40.85% |
| LULU251219P00220000 | 2024-09-09 9:51AM EDT | 2025-12-19 | 24.80 | 21.40 | 22.35 | 0.00 | - | 2 | 55 | 38.63% |
| LULU260116P00220000 | 2024-09-05 2:52PM EDT | 2026-01-16 | 25.60 | 22.35 | 22.95 | 0.00 | - | 29 | 104 | 38.12% |
| LULU261218P00220000 | 2024-09-04 12:48PM EDT | 2026-12-18 | 32.48 | 29.45 | 30.80 | 0.00 | - | 4 | 291 | 35.40% |
© 2024 Yahoo. All rights reserved.