Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU231215C00190000 | 2023-06-09 2:04PM EST | 190.00 | 176.47 | 176.65 | 180.90 | 0.00 | - | - | 1 | 0.00% |
| LULU231215C00200000 | 2023-11-02 8:31AM EST | 200.00 | 201.40 | 264.90 | 268.65 | 0.00 | - | 1 | 3 | 175.20% |
| LULU231215C00210000 | 2023-06-12 11:55AM EST | 210.00 | 161.72 | 177.30 | 181.25 | 0.00 | - | 14 | 8 | 0.00% |
| LULU231215C00220000 | 2023-08-09 9:17AM EST | 220.00 | 164.67 | 178.80 | 181.80 | 0.00 | - | 4 | 73 | 0.00% |
| LULU231215C00230000 | 2023-09-01 8:30AM EST | 230.00 | 165.27 | 156.45 | 160.50 | 0.00 | - | 1 | 1 | 0.00% |
| LULU231215C00240000 | 2023-08-11 1:46PM EST | 240.00 | 146.98 | 159.15 | 161.50 | 0.00 | - | 4 | 12 | 0.00% |
| LULU231215C00250000 | 2023-10-16 10:07AM EST | 250.00 | 165.95 | 180.00 | 185.95 | 0.00 | - | 2 | 2 | 0.00% |
| LULU231215C00260000 | 2023-11-22 12:41PM EST | 260.00 | 170.55 | 204.80 | 209.15 | 0.00 | - | 1 | 12 | 136.91% |
| LULU231215C00270000 | 2023-09-01 10:40AM EST | 270.00 | 131.58 | 118.45 | 121.10 | 0.00 | - | 2 | 41 | 0.00% |
| LULU231215C00280000 | 2023-11-10 2:32PM EST | 280.00 | 133.63 | 185.20 | 189.20 | 0.00 | - | 1 | 11 | 129.64% |
| LULU231215C00290000 | 2023-11-22 1:05PM EST | 290.00 | 142.36 | 175.35 | 179.55 | 0.00 | - | 1 | 33 | 128.61% |
| LULU231215C00300000 | 2023-11-30 3:42PM EST | 300.00 | 145.60 | 164.95 | 169.15 | 0.00 | - | 1 | 51 | 109.18% |
| LULU231215C00310000 | 2023-11-16 10:12AM EST | 310.00 | 113.35 | 155.15 | 159.25 | 0.00 | - | 1 | 105 | 106.49% |
| LULU231215C00320000 | 2023-12-01 12:16PM EST | 320.00 | 148.05 | 144.95 | 148.80 | +29.32 | +24.69% | 3 | 80 | 88.38% |
| LULU231215C00330000 | 2023-12-01 2:56PM EST | 330.00 | 137.18 | 135.35 | 139.45 | +30.39 | +28.46% | 1 | 30 | 96.63% |
| LULU231215C00340000 | 2023-11-27 3:22PM EST | 340.00 | 124.61 | 125.20 | 128.45 | +26.51 | +27.02% | 1 | 48 | 73.54% |
| LULU231215C00350000 | 2023-11-30 3:42PM EST | 350.00 | 96.10 | 116.00 | 118.40 | 0.00 | - | 6 | 117 | 78.42% |
| LULU231215C00360000 | 2023-12-01 2:40PM EST | 360.00 | 108.95 | 105.60 | 108.65 | +22.47 | +25.98% | 11 | 137 | 70.17% |
| LULU231215C00370000 | 2023-12-01 2:08PM EST | 370.00 | 94.95 | 96.65 | 98.65 | +33.96 | +55.68% | 5 | 478 | 72.36% |
| LULU231215C00380000 | 2023-11-30 10:42AM EST | 380.00 | 64.05 | 85.45 | 88.90 | 0.00 | - | 2 | 524 | 58.40% |
| LULU231215C00387500 | 2023-11-30 10:40AM EST | 387.50 | 57.30 | 78.65 | 81.80 | 0.00 | - | 4 | 1 | 61.16% |
| LULU231215C00390000 | 2023-12-01 3:24PM EST | 390.00 | 76.26 | 75.75 | 80.30 | +18.57 | +32.19% | 13 | 1,140 | 62.59% |
| LULU231215C00395000 | 2023-11-30 11:32AM EST | 395.00 | 53.00 | 71.90 | 74.75 | 0.00 | - | 5 | 18 | 61.73% |
| LULU231215C00397500 | 2023-11-30 10:38AM EST | 397.50 | 48.25 | 68.55 | 73.60 | 0.00 | - | 24 | 7 | 61.94% |
| LULU231215C00400000 | 2023-12-01 2:42PM EST | 400.00 | 66.22 | 68.00 | 69.80 | +18.97 | +40.15% | 21 | 1,032 | 62.50% |
| LULU231215C00402500 | 2023-11-30 10:59AM EST | 402.50 | 44.70 | 64.75 | 67.45 | 0.00 | - | 5 | 2 | 58.40% |
| LULU231215C00405000 | 2023-12-01 1:24PM EST | 405.00 | 62.31 | 62.25 | 65.30 | +20.16 | +47.83% | 1 | 30 | 57.79% |
| LULU231215C00407500 | 2023-11-30 10:59AM EST | 407.50 | 40.65 | 60.90 | 63.35 | 0.00 | - | 47 | 6 | 61.38% |
| LULU231215C00410000 | 2023-12-01 11:12AM EST | 410.00 | 51.13 | 58.25 | 61.60 | +11.44 | +28.82% | 6 | 957 | 61.11% |
| LULU231215C00412500 | 2023-11-30 10:33AM EST | 412.50 | 36.80 | 54.75 | 58.20 | 0.00 | - | 47 | 18 | 53.41% |
| LULU231215C00415000 | 2023-12-01 9:37AM EST | 415.00 | 44.97 | 54.15 | 55.60 | +9.97 | +28.49% | 2 | 18 | 56.74% |
| LULU231215C00420000 | 2023-12-01 3:33PM EST | 420.00 | 49.60 | 50.15 | 50.65 | +17.50 | +54.52% | 78 | 1,613 | 55.32% |
| LULU231215C00425000 | 2023-12-01 11:45AM EST | 425.00 | 43.61 | 45.65 | 46.65 | +13.63 | +45.46% | 10 | 45 | 54.55% |
| LULU231215C00430000 | 2023-12-01 3:57PM EST | 430.00 | 41.60 | 41.45 | 42.20 | +14.85 | +55.51% | 114 | 1,150 | 52.96% |
| LULU231215C00435000 | 2023-12-01 2:55PM EST | 435.00 | 37.66 | 37.70 | 38.20 | +14.06 | +59.58% | 44 | 218 | 52.69% |
| LULU231215C00440000 | 2023-12-01 2:55PM EST | 440.00 | 33.82 | 33.95 | 34.40 | +12.42 | +58.04% | 98 | 753 | 52.17% |
| LULU231215C00445000 | 2023-12-01 2:43PM EST | 445.00 | 28.68 | 30.35 | 30.80 | +10.36 | +56.55% | 71 | 101 | 51.64% |
| LULU231215C00450000 | 2023-12-01 3:54PM EST | 450.00 | 27.10 | 26.95 | 27.25 | +10.95 | +67.80% | 265 | 821 | 50.91% |
| LULU231215C00455000 | 2023-12-01 3:55PM EST | 455.00 | 23.50 | 23.80 | 24.05 | +11.83 | +101.37% | 64 | 58 | 50.49% |
| LULU231215C00460000 | 2023-12-01 3:54PM EST | 460.00 | 20.17 | 20.80 | 21.20 | +8.37 | +70.93% | 186 | 712 | 50.18% |
| LULU231215C00465000 | 2023-12-01 3:48PM EST | 465.00 | 16.85 | 18.10 | 18.40 | +6.85 | +68.50% | 208 | 127 | 50.15% |
| LULU231215C00470000 | 2023-12-01 3:31PM EST | 470.00 | 15.89 | 15.60 | 15.95 | +8.50 | +115.02% | 320 | 803 | 49.92% |
| LULU231215C00475000 | 2023-12-01 3:53PM EST | 475.00 | 13.50 | 13.35 | 13.70 | +7.30 | +117.74% | 98 | 127 | 49.60% |
| LULU231215C00480000 | 2023-12-01 3:48PM EST | 480.00 | 11.39 | 11.30 | 11.60 | +6.29 | +123.33% | 148 | 483 | 49.08% |
| LULU231215C00485000 | 2023-12-01 2:32PM EST | 485.00 | 9.60 | 9.55 | 9.75 | +5.09 | +112.86% | 21 | 41 | 48.66% |
| LULU231215C00490000 | 2023-12-01 3:52PM EST | 490.00 | 7.67 | 8.00 | 8.25 | +3.97 | +107.30% | 92 | 156 | 48.67% |
| LULU231215C00500000 | 2023-12-01 3:59PM EST | 500.00 | 5.62 | 5.50 | 5.75 | +3.46 | +160.19% | 280 | 268 | 48.52% |
| LULU231215C00505000 | 2023-12-01 3:54PM EST | 505.00 | 4.43 | 4.50 | 4.75 | +2.44 | +122.61% | 52 | 37 | 48.45% |
| LULU231215C00510000 | 2023-12-01 3:55PM EST | 510.00 | 3.73 | 3.65 | 3.95 | +2.31 | +162.68% | 1,276 | 142 | 48.61% |
| LULU231215C00520000 | 2023-12-01 3:59PM EST | 520.00 | 2.42 | 2.42 | 2.62 | +1.52 | +168.89% | 293 | 67 | 48.54% |
| LULU231215C00530000 | 2023-12-01 2:00PM EST | 530.00 | 1.64 | 1.55 | 1.74 | +1.09 | +198.18% | 35 | 25 | 48.79% |
| LULU231215C00540000 | 2023-12-01 2:55PM EST | 540.00 | 1.00 | 0.98 | 1.13 | +0.84 | +525.00% | 44 | 49 | 49.00% |
| LULU231215C00550000 | 2023-12-01 1:44PM EST | 550.00 | 0.68 | 0.45 | 0.90 | +0.53 | +353.33% | 8 | 11 | 51.29% |
| LULU231215C00560000 | 2023-12-01 2:03PM EST | 560.00 | 0.35 | 0.30 | 0.45 | +0.28 | +400.00% | 1 | 27 | 49.34% |
| LULU231215C00570000 | 2023-12-01 1:37PM EST | 570.00 | 0.25 | 0.10 | 0.37 | +0.15 | +150.00% | 8 | 15 | 51.66% |
| LULU231215C00580000 | 2023-12-01 2:20PM EST | 580.00 | 0.27 | 0.09 | 0.27 | +0.17 | +170.00% | 10 | 120 | 50.10% |
| LULU231215C00590000 | 2023-12-01 2:23PM EST | 590.00 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 6 | 2 | 49.81% |
| LULU231215C00600000 | 2023-11-30 3:55PM EST | 600.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 10 | 52.93% |
| LULU231215C00610000 | 2023-10-17 9:35AM EST | 610.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 2 | 52.93% |
| LULU231215C00620000 | 2023-10-17 9:33AM EST | 620.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 2 | 55.27% |
| LULU231215C00640000 | 2023-12-01 12:21PM EST | 640.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 10 | 63.09% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU231215P00170000 | 2023-11-30 2:03PM EST | 170.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 43 | 186.72% |
| LULU231215P00175000 | 2023-09-26 1:07PM EST | 175.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 23 | 182.81% |
| LULU231215P00180000 | 2023-08-01 10:35AM EST | 180.00 | 0.30 | 0.01 | 0.37 | 0.00 | - | 2 | 11 | 198.83% |
| LULU231215P00185000 | 2023-08-31 1:01PM EST | 185.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 178.52% |
| LULU231215P00190000 | 2023-08-31 12:26PM EST | 190.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 2 | 22 | 174.61% |
| LULU231215P00195000 | 2023-10-09 11:56AM EST | 195.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 159.77% |
| LULU231215P00200000 | 2023-11-30 2:40PM EST | 200.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 222 | 159.38% |
| LULU231215P00210000 | 2023-11-17 11:25AM EST | 210.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 152.73% |
| LULU231215P00220000 | 2023-11-30 2:40PM EST | 220.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 35 | 142.19% |
| LULU231215P00230000 | 2023-11-30 2:04PM EST | 230.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 12 | 140 | 135.16% |
| LULU231215P00240000 | 2023-11-27 10:17AM EST | 240.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 667 | 114.06% |
| LULU231215P00250000 | 2023-11-15 12:47PM EST | 250.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 24 | 165 | 120.31% |
| LULU231215P00260000 | 2023-11-21 2:47PM EST | 260.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 5 | 249 | 113.28% |
| LULU231215P00270000 | 2023-11-30 9:45AM EST | 270.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 103 | 106.64% |
| LULU231215P00275000 | 2023-11-29 2:16PM EST | 275.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 103.91% |
| LULU231215P00280000 | 2023-11-30 12:23PM EST | 280.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 9 | 805 | 101.17% |
| LULU231215P00285000 | 2023-11-22 12:07PM EST | 285.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | - | 1 | 98.05% |
| LULU231215P00290000 | 2023-12-01 1:38PM EST | 290.00 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 1 | 475 | 92.19% |
| LULU231215P00295000 | 2023-11-30 12:08PM EST | 295.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 6 | 23 | 89.84% |
| LULU231215P00300000 | 2023-12-01 3:21PM EST | 300.00 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 618 | 354 | 81.64% |
| LULU231215P00305000 | 2023-11-24 12:50PM EST | 305.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 4 | 4 | 87.11% |
| LULU231215P00310000 | 2023-11-30 3:54PM EST | 310.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 290 | 82.03% |
| LULU231215P00315000 | 2023-11-30 12:08PM EST | 315.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 82.03% |
| LULU231215P00320000 | 2023-12-01 10:14AM EST | 320.00 | 0.14 | 0.06 | 0.20 | -0.07 | -33.33% | 3 | 982 | 80.96% |
| LULU231215P00330000 | 2023-12-01 3:15PM EST | 330.00 | 0.14 | 0.08 | 0.22 | -0.07 | -33.33% | 32 | 880 | 76.27% |
| LULU231215P00335000 | 2023-12-01 12:57PM EST | 335.00 | 0.19 | 0.09 | 0.28 | -0.25 | -56.82% | 12 | 2 | 75.20% |
| LULU231215P00340000 | 2023-12-01 3:15PM EST | 340.00 | 0.19 | 0.10 | 0.20 | -0.13 | -40.62% | 39 | 583 | 70.31% |
| LULU231215P00345000 | 2023-11-30 10:17AM EST | 345.00 | 0.50 | 0.05 | 0.33 | 0.00 | - | 5 | 26 | 69.43% |
| LULU231215P00350000 | 2023-12-01 3:55PM EST | 350.00 | 0.25 | 0.20 | 0.29 | -0.17 | -40.48% | 66 | 1,079 | 68.75% |
| LULU231215P00355000 | 2023-12-01 3:29PM EST | 355.00 | 0.25 | 0.13 | 0.41 | -0.33 | -56.90% | 62 | 42 | 66.70% |
| LULU231215P00360000 | 2023-12-01 3:02PM EST | 360.00 | 0.31 | 0.22 | 0.44 | -0.27 | -46.55% | 133 | 1,358 | 65.53% |
| LULU231215P00365000 | 2023-12-01 3:04PM EST | 365.00 | 0.40 | 0.20 | 0.50 | -0.70 | -63.64% | 5 | 63 | 63.04% |
| LULU231215P00370000 | 2023-12-01 2:27PM EST | 370.00 | 0.39 | 0.27 | 0.54 | -0.46 | -54.12% | 53 | 961 | 61.38% |
| LULU231215P00375000 | 2023-12-01 3:30PM EST | 375.00 | 0.51 | 0.34 | 0.62 | -0.53 | -50.96% | 3 | 128 | 59.94% |
| LULU231215P00377500 | 2023-12-01 2:38PM EST | 377.50 | 0.52 | 0.39 | 0.68 | -2.06 | -79.84% | 6 | 9 | 59.45% |
| LULU231215P00380000 | 2023-12-01 3:58PM EST | 380.00 | 0.54 | 0.44 | 0.66 | -0.62 | -53.45% | 218 | 1,976 | 58.15% |
| LULU231215P00382500 | 2023-11-30 12:34PM EST | 382.50 | 0.90 | 0.50 | 0.79 | -0.99 | -52.38% | 8 | 52 | 58.20% |
| LULU231215P00385000 | 2023-12-01 3:54PM EST | 385.00 | 0.70 | 0.63 | 0.81 | -0.84 | -54.55% | 27 | 92 | 57.74% |
| LULU231215P00387500 | 2023-12-01 9:38AM EST | 387.50 | 0.83 | 0.64 | 0.91 | -1.06 | -56.08% | 31 | 142 | 56.91% |
| LULU231215P00390000 | 2023-12-01 3:59PM EST | 390.00 | 0.86 | 0.68 | 0.92 | -0.94 | -52.22% | 398 | 1,980 | 55.62% |
| LULU231215P00392500 | 2023-12-01 1:18PM EST | 392.50 | 0.90 | 0.82 | 1.07 | -1.44 | -61.54% | 19 | 119 | 55.79% |
| LULU231215P00395000 | 2023-12-01 3:29PM EST | 395.00 | 1.08 | 1.00 | 1.09 | -1.45 | -57.31% | 49 | 62 | 55.25% |
| LULU231215P00397500 | 2023-12-01 3:57PM EST | 397.50 | 1.09 | 1.06 | 1.16 | -1.48 | -57.59% | 17 | 23 | 54.25% |
| LULU231215P00400000 | 2023-12-01 3:58PM EST | 400.00 | 1.25 | 1.21 | 1.29 | -1.59 | -55.99% | 225 | 985 | 53.94% |
| LULU231215P00402500 | 2023-12-01 3:47PM EST | 402.50 | 1.50 | 1.35 | 1.42 | -2.84 | -65.44% | 15 | 22 | 53.44% |
| LULU231215P00405000 | 2023-12-01 3:59PM EST | 405.00 | 1.59 | 1.55 | 1.59 | -1.98 | -55.46% | 323 | 86 | 53.26% |
| LULU231215P00407500 | 2023-12-01 3:02PM EST | 407.50 | 1.70 | 1.67 | 1.77 | -2.46 | -59.13% | 27 | 39 | 52.65% |
| LULU231215P00410000 | 2023-12-01 3:45PM EST | 410.00 | 1.93 | 1.86 | 1.96 | -2.41 | -55.53% | 351 | 773 | 52.22% |
| LULU231215P00412500 | 2023-12-01 3:53PM EST | 412.50 | 2.23 | 2.06 | 2.18 | -4.67 | -67.68% | 11 | 31 | 51.81% |
| LULU231215P00415000 | 2023-12-01 3:52PM EST | 415.00 | 2.51 | 2.29 | 2.43 | -2.81 | -52.82% | 74 | 127 | 51.45% |
| LULU231215P00420000 | 2023-12-01 2:46PM EST | 420.00 | 3.03 | 2.85 | 3.05 | -3.42 | -53.02% | 123 | 787 | 50.95% |
| LULU231215P00425000 | 2023-12-01 3:59PM EST | 425.00 | 3.66 | 3.55 | 3.70 | -3.99 | -52.16% | 758 | 1,027 | 50.28% |
| LULU231215P00430000 | 2023-12-01 3:53PM EST | 430.00 | 4.55 | 4.35 | 4.60 | -4.65 | -50.54% | 333 | 730 | 50.37% |
| LULU231215P00435000 | 2023-12-01 3:19PM EST | 435.00 | 5.77 | 5.35 | 5.60 | -5.40 | -48.34% | 70 | 201 | 49.86% |
| LULU231215P00440000 | 2023-12-01 3:59PM EST | 440.00 | 6.60 | 6.55 | 6.80 | -6.40 | -49.23% | 75 | 379 | 49.46% |
| LULU231215P00445000 | 2023-12-01 2:13PM EST | 445.00 | 8.12 | 7.95 | 8.20 | -7.53 | -48.12% | 36 | 38 | 49.12% |
| LULU231215P00450000 | 2023-12-01 3:58PM EST | 450.00 | 9.65 | 9.50 | 9.80 | -7.70 | -44.38% | 102 | 125 | 48.76% |
| LULU231215P00455000 | 2023-12-01 3:33PM EST | 455.00 | 12.43 | 11.35 | 11.65 | -7.57 | -37.85% | 21 | 40 | 48.51% |
| LULU231215P00460000 | 2023-12-01 3:33PM EST | 460.00 | 14.59 | 13.35 | 13.70 | -8.41 | -36.57% | 52 | 5 | 48.18% |
| LULU231215P00470000 | 2023-12-01 11:44AM EST | 470.00 | 18.20 | 18.10 | 18.50 | -62.80 | -77.53% | 21 | 0 | 47.53% |
| LULU231215P00480000 | 2023-12-01 2:28PM EST | 480.00 | 24.00 | 23.85 | 24.25 | -22.70 | -48.61% | 5 | 7 | 46.91% |
| LULU231215P00490000 | 2023-11-27 12:05PM EST | 490.00 | 55.63 | 30.45 | 31.05 | 0.00 | - | 2 | 1 | 46.77% |
| LULU231215P00510000 | 2023-05-05 2:40PM EST | 510.00 | 122.95 | 143.00 | 146.15 | 0.00 | - | 1 | 0 | 336.69% |
| LULU231215P00520000 | 2023-06-07 2:46PM EST | 520.00 | 166.75 | 154.20 | 157.15 | 0.00 | - | - | 0 | 349.03% |
| LULU231215P00540000 | 2023-07-05 10:59AM EST | 540.00 | 163.92 | 154.85 | 157.95 | 0.00 | - | - | 0 | 311.16% |
| LULU231215P00560000 | 2023-09-18 12:51PM EST | 560.00 | 176.00 | 153.40 | 155.55 | 0.00 | - | 1 | 0 | 264.76% |
| LULU231215P00580000 | 2023-09-18 12:58PM EST | 580.00 | 195.50 | 173.20 | 175.45 | 0.00 | - | 1 | 0 | 279.21% |
© 2023 Yahoo. All rights reserved.