Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240913C00280000 | 2024-09-06 3:27PM EDT | 2024-09-13 | 0.29 | 0.21 | 0.32 | -0.11 | -27.50% | 77 | 194 | 46.19% |
| LULU240920C00280000 | 2024-09-06 3:37PM EDT | 2024-09-20 | 0.88 | 0.84 | 1.14 | -0.08 | -8.33% | 109 | 2,438 | 42.46% |
| LULU240927C00280000 | 2024-09-06 3:28PM EDT | 2024-09-27 | 1.69 | 1.42 | 1.98 | -0.36 | -17.56% | 40 | 244 | 40.58% |
| LULU241004C00280000 | 2024-09-06 12:05PM EDT | 2024-10-04 | 2.22 | 2.40 | 2.83 | -0.25 | -10.12% | 9 | 102 | 39.62% |
| LULU241011C00280000 | 2024-09-06 11:36AM EDT | 2024-10-11 | 2.95 | 2.84 | 4.05 | -1.15 | -28.05% | 6 | 30 | 40.70% |
| LULU241018C00280000 | 2024-09-06 3:51PM EDT | 2024-10-18 | 4.37 | 4.15 | 4.35 | +0.02 | +0.46% | 57 | 688 | 38.20% |
| LULU241025C00280000 | 2024-09-05 12:33PM EDT | 2024-10-25 | 5.50 | 1.46 | 7.40 | +5.50 | - | - | 10 | 45.27% |
| LULU241115C00280000 | 2024-09-06 2:45PM EDT | 2024-11-15 | 8.40 | 8.05 | 9.50 | +0.55 | +7.01% | 6 | 532 | 43.09% |
| LULU241220C00280000 | 2024-09-06 3:07PM EDT | 2024-12-20 | 15.00 | 14.35 | 15.15 | -0.51 | -3.29% | 70 | 997 | 46.20% |
| LULU250117C00280000 | 2024-09-06 3:37PM EDT | 2025-01-17 | 17.40 | 17.00 | 17.50 | +0.17 | +0.99% | 20 | 905 | 44.99% |
| LULU250321C00280000 | 2024-09-06 2:34PM EDT | 2025-03-21 | 21.90 | 21.70 | 22.30 | -1.10 | -4.78% | 26 | 175 | 43.61% |
| LULU250620C00280000 | 2024-09-06 2:15PM EDT | 2025-06-20 | 30.60 | 30.10 | 30.85 | -0.85 | -2.70% | 1 | 51 | 45.59% |
| LULU250718C00280000 | 2024-09-04 3:45PM EDT | 2025-07-18 | 32.95 | 31.45 | 32.50 | 0.00 | - | 7 | 33 | 45.27% |
| LULU250815C00280000 | 2024-09-04 3:17PM EDT | 2025-08-15 | 34.05 | 32.90 | 35.10 | 0.00 | - | 7 | 9 | 46.03% |
| LULU251219C00280000 | 2024-08-30 3:50PM EDT | 2025-12-19 | 41.16 | 39.70 | 43.00 | 0.00 | - | 3 | 15 | 46.24% |
| LULU260116C00280000 | 2024-09-05 12:11PM EDT | 2026-01-16 | 44.65 | 41.90 | 45.15 | 0.00 | - | 1 | 75 | 46.74% |
| LULU261218C00280000 | 2024-09-06 3:13PM EDT | 2026-12-18 | 58.00 | 53.90 | 59.90 | -1.25 | -2.11% | 1 | 58 | 45.85% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240913P00280000 | 2024-09-06 3:27PM EDT | 2024-09-13 | 25.40 | 22.50 | 29.65 | -0.40 | -1.55% | 1 | 4 | 91.16% |
| LULU240920P00280000 | 2024-09-06 3:42PM EDT | 2024-09-20 | 26.36 | 26.35 | 28.25 | +1.91 | +7.81% | 31 | 892 | 51.26% |
| LULU240927P00280000 | 2024-08-29 12:15PM EDT | 2024-09-27 | 27.03 | 26.15 | 28.95 | 0.00 | - | 2 | 6 | 45.80% |
| LULU241004P00280000 | 2024-09-04 12:27PM EDT | 2024-10-04 | 26.60 | 24.05 | 28.85 | 0.00 | - | 10 | 17 | 38.89% |
| LULU241011P00280000 | 2024-09-05 10:40AM EDT | 2024-10-11 | 25.95 | 26.50 | 29.25 | 0.00 | - | 1 | 71 | 36.52% |
| LULU241018P00280000 | 2024-09-06 2:43PM EDT | 2024-10-18 | 28.50 | 28.30 | 29.80 | -0.15 | -0.52% | 12 | 640 | 35.48% |
| LULU241115P00280000 | 2024-09-06 3:53PM EDT | 2024-11-15 | 32.00 | 30.55 | 33.30 | +1.70 | +5.61% | 4 | 127 | 37.09% |
| LULU241220P00280000 | 2024-09-06 12:06PM EDT | 2024-12-20 | 38.12 | 36.05 | 37.25 | +2.70 | +7.62% | 1 | 689 | 38.30% |
| LULU250117P00280000 | 2024-09-06 2:48PM EDT | 2025-01-17 | 38.45 | 38.35 | 39.05 | -0.05 | -0.13% | 7 | 1,364 | 37.14% |
| LULU250321P00280000 | 2024-08-26 9:39AM EDT | 2025-03-21 | 35.60 | 41.20 | 42.20 | 0.00 | - | 2 | 117 | 35.00% |
| LULU250620P00280000 | 2024-09-05 11:57AM EDT | 2025-06-20 | 46.45 | 47.05 | 47.90 | 0.00 | - | 4 | 737 | 35.40% |
| LULU250718P00280000 | 2024-08-30 10:11AM EDT | 2025-07-18 | 44.00 | 47.75 | 48.85 | 0.00 | - | 5 | 71 | 34.81% |
| LULU250815P00280000 | 2024-08-29 1:19PM EDT | 2025-08-15 | 47.20 | 48.55 | 49.60 | 0.00 | - | 2 | 17 | 34.13% |
| LULU251219P00280000 | 2024-09-06 11:13AM EDT | 2025-12-19 | 55.05 | 53.65 | 55.80 | +1.05 | +1.94% | 1 | 140 | 34.61% |
| LULU260116P00280000 | 2024-09-06 9:31AM EDT | 2026-01-16 | 50.60 | 53.55 | 56.50 | -3.72 | -6.85% | 1 | 517 | 34.22% |
| LULU261218P00280000 | 2024-09-03 10:21AM EDT | 2026-12-18 | 61.30 | 59.85 | 65.80 | 0.00 | - | 3 | 46 | 32.52% |
© 2024 Yahoo. All rights reserved.