Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:270.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240913C00270000 | 2024-09-13 10:43AM EDT | 2024-09-13 | 0.57 | 0.52 | 0.73 | +0.47 | +223.81% | 1,011 | 746 | 36.67% |
| LULU240920C00270000 | 2024-09-13 10:41AM EDT | 2024-09-20 | 4.05 | 4.00 | 4.25 | +2.00 | +97.56% | 329 | 1,558 | 37.16% |
| LULU240927C00270000 | 2024-09-13 10:45AM EDT | 2024-09-27 | 6.20 | 6.10 | 6.60 | +2.60 | +72.22% | 33 | 339 | 38.21% |
| LULU241004C00270000 | 2024-09-13 10:13AM EDT | 2024-10-04 | 8.35 | 7.85 | 8.80 | +3.05 | +57.55% | 15 | 99 | 40.04% |
| LULU241011C00270000 | 2024-09-13 10:33AM EDT | 2024-10-11 | 9.36 | 9.25 | 10.15 | +2.81 | +42.90% | 4 | 100 | 39.39% |
| LULU241018C00270000 | 2024-09-13 10:45AM EDT | 2024-10-18 | 10.85 | 10.75 | 11.25 | +4.25 | +64.39% | 64 | 1,079 | 38.65% |
| LULU241115C00270000 | 2024-09-13 10:03AM EDT | 2024-11-15 | 16.00 | 16.05 | 16.55 | +3.33 | +26.28% | 5 | 247 | 40.91% |
| LULU241220C00270000 | 2024-09-13 10:23AM EDT | 2024-12-20 | 23.94 | 23.65 | 24.05 | +3.84 | +19.10% | 6 | 655 | 46.45% |
| LULU250117C00270000 | 2024-09-13 9:50AM EDT | 2025-01-17 | 25.26 | 26.45 | 26.95 | +2.31 | +10.07% | 1 | 1,062 | 45.65% |
| LULU250321C00270000 | 2024-09-13 10:29AM EDT | 2025-03-21 | 32.73 | 31.55 | 33.35 | +4.38 | +15.45% | 3 | 228 | 45.71% |
| LULU250620C00270000 | 2024-09-11 10:43AM EDT | 2025-06-20 | 29.00 | 40.60 | 42.05 | 0.00 | - | 2 | 61 | 47.02% |
| LULU250718C00270000 | 2024-09-05 12:32PM EDT | 2025-07-18 | 37.20 | 42.55 | 44.00 | 0.00 | - | 9 | 45 | 46.87% |
| LULU250815C00270000 | 2024-09-12 1:06PM EDT | 2025-08-15 | 38.50 | 43.60 | 45.15 | 0.00 | - | 1 | 9 | 46.02% |
| LULU251219C00270000 | 2024-09-05 10:19AM EDT | 2025-12-19 | 47.90 | 52.60 | 54.40 | 0.00 | - | 2 | 15 | 47.17% |
| LULU260116C00270000 | 2024-09-12 12:54PM EDT | 2026-01-16 | 48.50 | 54.00 | 55.35 | 0.00 | - | 2 | 79 | 46.60% |
| LULU261218C00270000 | 2024-09-12 9:34AM EDT | 2026-12-18 | 63.00 | 69.00 | 71.55 | 0.00 | - | 3 | 50 | 46.46% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240913P00270000 | 2024-09-13 10:18AM EDT | 2024-09-13 | 3.30 | 2.94 | 4.50 | -9.34 | -73.89% | 14 | 4 | 39.92% |
| LULU240920P00270000 | 2024-09-13 10:45AM EDT | 2024-09-20 | 6.50 | 6.30 | 6.55 | -5.85 | -47.37% | 763 | 1,494 | 28.47% |
| LULU240927P00270000 | 2024-09-12 9:44AM EDT | 2024-09-27 | 14.82 | 6.90 | 8.30 | 0.00 | - | 1 | 40 | 29.16% |
| LULU241004P00270000 | 2024-09-13 10:44AM EDT | 2024-10-04 | 9.87 | 9.75 | 10.40 | -15.51 | -61.11% | 7 | 32 | 32.24% |
| LULU241011P00270000 | 2024-09-13 10:33AM EDT | 2024-10-11 | 11.62 | 10.75 | 11.50 | -13.68 | -54.07% | 3 | 3 | 31.78% |
| LULU241018P00270000 | 2024-09-13 10:33AM EDT | 2024-10-18 | 12.45 | 12.00 | 12.35 | -3.95 | -24.09% | 24 | 702 | 31.08% |
| LULU241115P00270000 | 2024-09-13 10:20AM EDT | 2024-11-15 | 16.22 | 16.20 | 16.75 | -4.03 | -19.90% | 2 | 258 | 33.22% |
| LULU241220P00270000 | 2024-09-13 10:46AM EDT | 2024-12-20 | 22.70 | 22.40 | 22.85 | -4.80 | -17.45% | 4 | 243 | 37.73% |
| LULU250117P00270000 | 2024-09-12 12:52PM EDT | 2025-01-17 | 25.00 | 24.65 | 25.20 | -4.50 | -15.25% | 2 | 1,374 | 37.07% |
| LULU250321P00270000 | 2024-09-11 9:40AM EDT | 2025-03-21 | 37.70 | 27.80 | 30.25 | 0.00 | - | 2 | 256 | 36.91% |
| LULU250620P00270000 | 2024-09-12 12:17PM EDT | 2025-06-20 | 39.10 | 34.95 | 35.45 | 0.00 | - | 8 | 353 | 35.96% |
| LULU250718P00270000 | 2024-08-21 3:08PM EDT | 2025-07-18 | 40.00 | 35.70 | 36.70 | 0.00 | - | 1 | 82 | 35.58% |
| LULU250815P00270000 | 2024-08-29 1:19PM EDT | 2025-08-15 | 41.75 | 36.35 | 37.65 | 0.00 | - | 2 | 24 | 35.01% |
| LULU251219P00270000 | 2024-09-11 12:13PM EDT | 2025-12-19 | 50.54 | 42.30 | 43.50 | 0.00 | - | 4 | 132 | 34.81% |
| LULU260116P00270000 | 2024-09-13 10:04AM EDT | 2026-01-16 | 44.20 | 43.15 | 44.05 | -4.74 | -9.69% | 1 | 960 | 34.26% |
| LULU261218P00270000 | 2024-09-12 1:49PM EDT | 2026-12-18 | 54.72 | 51.30 | 54.00 | 0.00 | - | 1 | 78 | 32.74% |
© 2024 Yahoo. All rights reserved.