Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240802C00250000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 7.00 | 7.05 | 7.30 | +1.80 | +34.62% | 464 | 300 | 38.61% |
| LULU240809C00250000 | 2024-07-26 2:54PM EDT | 2024-08-09 | 8.89 | 8.85 | 10.95 | +1.89 | +27.00% | 71 | 93 | 46.24% |
| LULU240816C00250000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 10.30 | 10.45 | 11.55 | +1.45 | +16.38% | 133 | 102 | 40.28% |
| LULU240823C00250000 | 2024-07-26 1:06PM EDT | 2024-08-23 | 14.58 | 11.65 | 14.05 | +4.63 | +46.53% | 14 | 38 | 43.96% |
| LULU240830C00250000 | 2024-07-26 11:57AM EDT | 2024-08-30 | 16.65 | 14.10 | 20.30 | +1.55 | +10.26% | 24 | 10 | 59.56% |
| LULU240906C00250000 | 2024-07-26 10:04AM EDT | 2024-09-06 | 16.57 | 15.35 | 21.75 | -0.68 | -3.94% | - | - | 58.66% |
| LULU240920C00250000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 20.80 | 20.55 | 21.00 | +2.50 | +13.66% | 135 | 362 | 48.87% |
| LULU241018C00250000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 24.30 | 23.95 | 24.65 | +1.74 | +7.71% | 35 | 231 | 47.54% |
| LULU241220C00250000 | 2024-07-26 2:25PM EDT | 2024-12-20 | 32.50 | 32.25 | 34.40 | +2.50 | +8.33% | 15 | 176 | 51.40% |
| LULU250117C00250000 | 2024-07-26 12:51PM EDT | 2025-01-17 | 34.05 | 34.00 | 36.65 | +0.70 | +2.10% | 20 | 78 | 50.39% |
| LULU250321C00250000 | 2024-07-26 1:42PM EDT | 2025-03-21 | 39.80 | 38.55 | 41.65 | +2.60 | +6.99% | 1 | 48 | 49.49% |
| LULU250620C00250000 | 2024-07-26 9:58AM EDT | 2025-06-20 | 48.17 | 46.85 | 48.50 | +3.39 | +7.57% | 13 | 6 | 49.45% |
| LULU250718C00250000 | 2024-07-25 11:21AM EDT | 2025-07-18 | 48.00 | 48.25 | 50.40 | 0.00 | - | 1 | 12 | 49.44% |
| LULU251219C00250000 | 2024-07-26 12:02PM EDT | 2025-12-19 | 59.68 | 56.85 | 59.30 | +1.73 | +2.99% | 1 | 9 | 49.08% |
| LULU260116C00250000 | 2024-07-26 3:28PM EDT | 2026-01-16 | 59.00 | 58.90 | 61.55 | +3.51 | +6.33% | 8 | 19 | 49.72% |
| LULU261218C00250000 | 2024-07-26 9:34AM EDT | 2026-12-18 | 72.00 | 71.15 | 77.65 | -1.65 | -2.24% | 26 | 47 | 50.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240802P00250000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.45 | 3.35 | 3.65 | -3.41 | -49.71% | 831 | 562 | 37.50% |
| LULU240809P00250000 | 2024-07-26 2:41PM EDT | 2024-08-09 | 5.50 | 3.40 | 5.85 | -3.00 | -35.29% | 77 | 193 | 37.99% |
| LULU240816P00250000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 6.60 | 6.30 | 6.60 | -3.47 | -34.46% | 140 | 497 | 34.18% |
| LULU240823P00250000 | 2024-07-26 3:45PM EDT | 2024-08-23 | 6.50 | 6.40 | 8.10 | -3.22 | -33.13% | 57 | 311 | 35.07% |
| LULU240830P00250000 | 2024-07-26 2:17PM EDT | 2024-08-30 | 12.35 | 7.55 | 15.40 | -1.80 | -12.72% | 13 | 31 | 55.03% |
| LULU240906P00250000 | 2024-07-26 1:16PM EDT | 2024-09-06 | 12.15 | 9.00 | 16.05 | -3.80 | -23.82% | 23 | - | 52.16% |
| LULU240920P00250000 | 2024-07-26 3:38PM EDT | 2024-09-20 | 15.70 | 15.00 | 15.30 | -1.55 | -8.99% | 102 | 781 | 43.25% |
| LULU241018P00250000 | 2024-07-26 3:29PM EDT | 2024-10-18 | 17.98 | 17.30 | 17.60 | -1.72 | -8.73% | 57 | 441 | 40.13% |
| LULU241220P00250000 | 2024-07-26 2:38PM EDT | 2024-12-20 | 24.15 | 23.60 | 24.00 | -1.75 | -6.76% | 110 | 1,638 | 40.46% |
| LULU250117P00250000 | 2024-07-26 3:30PM EDT | 2025-01-17 | 25.74 | 22.00 | 26.05 | -2.33 | -8.30% | 76 | 1,751 | 40.06% |
| LULU250321P00250000 | 2024-07-26 2:29PM EDT | 2025-03-21 | 27.95 | 26.15 | 28.50 | -2.12 | -7.05% | 20 | 362 | 37.41% |
| LULU250620P00250000 | 2024-07-26 1:14PM EDT | 2025-06-20 | 33.03 | 32.90 | 34.15 | -1.91 | -5.47% | 22 | 758 | 37.84% |
| LULU250718P00250000 | 2024-07-26 1:14PM EDT | 2025-07-18 | 33.83 | 33.70 | 34.95 | +0.87 | +2.64% | 1 | 101 | 37.14% |
| LULU251219P00250000 | 2024-07-25 1:23PM EDT | 2025-12-19 | 41.33 | 38.25 | 41.05 | +0.62 | +1.52% | 1 | 40 | 36.29% |
| LULU260116P00250000 | 2024-07-26 1:01PM EDT | 2026-01-16 | 39.20 | 38.45 | 41.20 | -2.80 | -6.67% | 9 | 529 | 35.46% |
| LULU261218P00250000 | 2024-07-25 3:53PM EDT | 2026-12-18 | 43.85 | 43.30 | 49.80 | 0.00 | - | 9 | 39 | 33.53% |
© 2024 Yahoo. All rights reserved.