Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240119C00130000 | 2023-05-25 2:24PM EST | 130.00 | 218.58 | 246.30 | 250.20 | 0.00 | - | 1 | 5 | 0.00% |
| LULU240119C00140000 | 2022-11-23 3:33PM EST | 140.00 | 232.47 | 180.05 | 184.45 | 0.00 | - | 5 | 0 | 0.00% |
| LULU240119C00150000 | 2023-11-17 9:30AM EST | 150.00 | 275.00 | 337.80 | 343.35 | 0.00 | - | 10 | 17 | 167.48% |
| LULU240119C00155000 | 2022-11-11 2:37PM EST | 155.00 | 221.95 | 182.00 | 186.55 | 0.00 | - | 9 | 0 | 0.00% |
| LULU240119C00165000 | 2023-03-28 8:38AM EST | 165.00 | 161.35 | 218.00 | 222.30 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240119C00170000 | 2022-12-09 1:35PM EST | 170.00 | 171.65 | 171.45 | 175.20 | 0.00 | - | - | 1 | 0.00% |
| LULU240119C00175000 | 2022-12-12 12:40PM EST | 175.00 | 167.55 | 149.20 | 152.60 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240119C00180000 | 2023-09-01 2:54PM EST | 180.00 | 227.42 | 205.90 | 210.95 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240119C00185000 | 2022-12-05 1:27PM EST | 185.00 | 213.47 | 150.30 | 154.50 | 0.00 | - | 1 | 3 | 0.00% |
| LULU240119C00190000 | 2023-11-27 1:51PM EST | 190.00 | 246.58 | 298.30 | 305.00 | 0.00 | - | 1 | 14 | 153.98% |
| LULU240119C00195000 | 2023-05-25 2:22PM EST | 195.00 | 159.12 | 184.20 | 188.40 | 0.00 | - | 2 | 2 | 0.00% |
| LULU240119C00200000 | 2023-11-02 8:31AM EST | 200.00 | 202.55 | 265.65 | 270.70 | 0.00 | - | 1 | 40 | 0.00% |
| LULU240119C00210000 | 2023-08-24 11:21AM EST | 210.00 | 160.16 | 180.25 | 184.45 | 0.00 | - | 2 | 8 | 0.00% |
| LULU240119C00220000 | 2023-08-22 12:04PM EST | 220.00 | 164.26 | 167.25 | 169.65 | 0.00 | - | 4 | 5 | 0.00% |
| LULU240119C00230000 | 2023-10-30 9:04AM EST | 230.00 | 164.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LULU240119C00240000 | 2023-12-04 9:45AM EST | 240.00 | 222.70 | 247.90 | 254.60 | 0.00 | - | 1 | 11 | 114.62% |
| LULU240119C00250000 | 2023-11-30 3:41PM EST | 250.00 | 197.00 | 238.75 | 242.90 | 0.00 | - | 7 | 102 | 103.22% |
| LULU240119C00260000 | 2023-12-04 9:45AM EST | 260.00 | 202.90 | 228.35 | 233.20 | 0.00 | - | 8 | 36 | 97.14% |
| LULU240119C00270000 | 2023-11-03 8:41AM EST | 270.00 | 142.00 | 197.00 | 200.90 | 0.00 | - | 1 | 45 | 0.00% |
| LULU240119C00280000 | 2023-10-17 11:34AM EST | 280.00 | 141.70 | 142.10 | 144.70 | 0.00 | - | 3 | 36 | 0.00% |
| LULU240119C00290000 | 2023-11-15 10:17AM EST | 290.00 | 149.46 | 197.60 | 204.50 | 0.00 | - | 2 | 76 | 85.30% |
| LULU240119C00300000 | 2023-12-07 10:15AM EST | 300.00 | 166.70 | 187.85 | 193.90 | 0.00 | - | 10 | 432 | 78.61% |
| LULU240119C00310000 | 2023-11-15 10:58AM EST | 310.00 | 129.48 | 178.20 | 184.55 | 0.00 | - | 1 | 367 | 78.78% |
| LULU240119C00320000 | 2023-12-08 10:00AM EST | 320.00 | 175.20 | 168.00 | 174.20 | +52.52 | +42.81% | 4 | 171 | 71.70% |
| LULU240119C00330000 | 2023-12-08 11:21AM EST | 330.00 | 156.72 | 158.10 | 164.35 | +21.47 | +15.87% | 1 | 295 | 68.31% |
| LULU240119C00340000 | 2023-12-06 12:24PM EST | 340.00 | 125.00 | 149.40 | 154.25 | 0.00 | - | 1 | 282 | 68.21% |
| LULU240119C00350000 | 2023-12-08 2:52PM EST | 350.00 | 145.70 | 138.20 | 144.25 | +26.30 | +22.03% | 26 | 716 | 59.62% |
| LULU240119C00360000 | 2023-12-06 3:02PM EST | 360.00 | 105.69 | 128.15 | 134.80 | 0.00 | - | 1 | 560 | 57.10% |
| LULU240119C00370000 | 2023-12-08 3:03PM EST | 370.00 | 125.38 | 118.25 | 124.70 | +26.93 | +27.35% | 6 | 391 | 52.89% |
| LULU240119C00380000 | 2023-12-08 3:18PM EST | 380.00 | 113.81 | 108.20 | 115.10 | +23.86 | +26.53% | 14 | 368 | 64.31% |
| LULU240119C00390000 | 2023-12-08 3:18PM EST | 390.00 | 104.11 | 100.80 | 106.95 | +27.32 | +35.58% | 21 | 1,098 | 55.12% |
| LULU240119C00400000 | 2023-12-08 2:45PM EST | 400.00 | 95.80 | 89.45 | 95.40 | +25.25 | +35.79% | 22 | 1,824 | 55.43% |
| LULU240119C00410000 | 2023-12-08 3:16PM EST | 410.00 | 85.70 | 81.95 | 87.40 | +22.92 | +36.51% | 1,511 | 1,806 | 56.05% |
| LULU240119C00420000 | 2023-12-08 1:51PM EST | 420.00 | 75.90 | 70.95 | 78.55 | +21.02 | +38.30% | 1,540 | 2,190 | 53.68% |
| LULU240119C00430000 | 2023-12-08 3:03PM EST | 430.00 | 67.81 | 63.00 | 67.75 | +20.61 | +43.67% | 24 | 848 | 46.55% |
| LULU240119C00440000 | 2023-12-08 3:09PM EST | 440.00 | 58.01 | 53.65 | 58.95 | +19.53 | +50.75% | 58 | 961 | 43.89% |
| LULU240119C00450000 | 2023-12-08 3:25PM EST | 450.00 | 48.60 | 47.00 | 49.25 | +16.15 | +49.77% | 285 | 1,365 | 39.04% |
| LULU240119C00460000 | 2023-12-08 3:42PM EST | 460.00 | 41.15 | 39.25 | 41.35 | +14.15 | +52.41% | 188 | 949 | 37.25% |
| LULU240119C00470000 | 2023-12-08 3:53PM EST | 470.00 | 32.56 | 31.10 | 35.35 | +10.93 | +50.53% | 279 | 1,187 | 37.87% |
| LULU240119C00480000 | 2023-12-08 3:55PM EST | 480.00 | 26.15 | 25.55 | 26.15 | +8.70 | +49.86% | 312 | 673 | 32.37% |
| LULU240119C00490000 | 2023-12-08 3:53PM EST | 490.00 | 20.03 | 19.75 | 20.35 | +6.25 | +45.36% | 499 | 345 | 31.36% |
| LULU240119C00500000 | 2023-12-08 3:58PM EST | 500.00 | 15.30 | 14.95 | 15.65 | +4.62 | +43.26% | 2,098 | 1,389 | 30.87% |
| LULU240119C00510000 | 2023-12-08 3:59PM EST | 510.00 | 11.30 | 11.20 | 11.65 | +3.65 | +47.71% | 1,235 | 1,086 | 30.27% |
| LULU240119C00520000 | 2023-12-08 3:59PM EST | 520.00 | 8.29 | 8.15 | 8.60 | +2.34 | +39.33% | 1,097 | 768 | 30.04% |
| LULU240119C00530000 | 2023-12-08 3:52PM EST | 530.00 | 6.40 | 5.90 | 6.35 | +1.98 | +44.80% | 578 | 660 | 30.12% |
| LULU240119C00540000 | 2023-12-08 3:56PM EST | 540.00 | 4.35 | 3.85 | 4.45 | +1.15 | +35.94% | 282 | 408 | 29.82% |
| LULU240119C00550000 | 2023-12-08 3:55PM EST | 550.00 | 2.98 | 2.87 | 3.15 | +0.73 | +32.44% | 781 | 576 | 29.87% |
| LULU240119C00560000 | 2023-12-08 3:51PM EST | 560.00 | 2.26 | 1.82 | 2.25 | +0.50 | +28.41% | 192 | 323 | 30.10% |
| LULU240119C00570000 | 2023-12-08 2:34PM EST | 570.00 | 1.61 | 1.37 | 1.59 | +0.41 | +34.17% | 62 | 196 | 30.32% |
| LULU240119C00580000 | 2023-12-08 1:55PM EST | 580.00 | 1.10 | 0.95 | 1.32 | +0.11 | +11.11% | 38 | 266 | 31.63% |
| LULU240119C00590000 | 2023-12-08 2:23PM EST | 590.00 | 0.75 | 0.49 | 0.85 | +0.17 | +29.31% | 15 | 32 | 31.29% |
| LULU240119C00600000 | 2023-12-08 2:50PM EST | 600.00 | 0.60 | 0.39 | 0.80 | +0.20 | +50.00% | 22 | 290 | 33.17% |
| LULU240119C00610000 | 2023-12-08 3:58PM EST | 610.00 | 0.35 | 0.29 | 0.40 | -0.13 | -27.08% | 5 | 5 | 31.59% |
| LULU240119C00620000 | 2023-12-08 11:15AM EST | 620.00 | 0.20 | 0.10 | 0.40 | -0.02 | -9.09% | 25 | 228 | 33.55% |
| LULU240119C00630000 | 2023-12-08 2:20PM EST | 630.00 | 0.18 | 0.08 | 0.30 | -0.08 | -30.77% | 20 | 3 | 34.03% |
| LULU240119C00640000 | 2023-12-08 10:54AM EST | 640.00 | 0.07 | 0.04 | 0.25 | -0.02 | -22.22% | 31 | 80 | 34.96% |
| LULU240119C00660000 | 2023-11-30 2:28PM EST | 660.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 58 | 37.31% |
| LULU240119C00680000 | 2023-10-31 10:28AM EST | 680.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 181 | 37.79% |
| LULU240119C00700000 | 2023-12-08 2:14PM EST | 700.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 1,178 | 35.94% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240119P00130000 | 2023-12-08 12:09PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 1,390 | 112.50% |
| LULU240119P00135000 | 2023-08-25 1:51PM EST | 135.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | 2 | 26 | 134.38% |
| LULU240119P00140000 | 2023-10-13 9:44AM EST | 140.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 31 | 128.91% |
| LULU240119P00145000 | 2023-11-01 11:24AM EST | 145.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 20 | 125.39% |
| LULU240119P00150000 | 2023-11-01 10:46AM EST | 150.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 190 | 121.88% |
| LULU240119P00155000 | 2023-10-03 1:16PM EST | 155.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 2 | 13 | 120.31% |
| LULU240119P00160000 | 2023-10-16 9:41AM EST | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 292 | 50.00% |
| LULU240119P00165000 | 2023-11-02 11:42AM EST | 165.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 5 | 126 | 112.50% |
| LULU240119P00170000 | 2023-11-15 12:42PM EST | 170.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 69 | 123.63% |
| LULU240119P00175000 | 2023-11-27 3:08PM EST | 175.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 165 | 96.88% |
| LULU240119P00180000 | 2023-12-08 12:11PM EST | 180.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 215 | 89.06% |
| LULU240119P00185000 | 2023-12-08 12:10PM EST | 185.00 | 0.05 | 0.00 | 0.40 | -0.03 | -37.50% | 22 | 316 | 114.26% |
| LULU240119P00190000 | 2023-12-08 2:51PM EST | 190.00 | 0.05 | 0.00 | 0.02 | +0.02 | +66.67% | 2 | 92 | 84.38% |
| LULU240119P00195000 | 2023-11-15 12:32PM EST | 195.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 10 | 121 | 108.40% |
| LULU240119P00200000 | 2023-12-06 10:58AM EST | 200.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 748 | 80.47% |
| LULU240119P00210000 | 2023-12-08 12:11PM EST | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 213 | 78.91% |
| LULU240119P00220000 | 2023-12-07 9:59AM EST | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 194 | 74.22% |
| LULU240119P00230000 | 2023-12-06 3:47PM EST | 230.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 14 | 613 | 72.27% |
| LULU240119P00240000 | 2023-12-08 3:53PM EST | 240.00 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 15 | 469 | 68.36% |
| LULU240119P00250000 | 2023-12-08 12:10PM EST | 250.00 | 0.04 | 0.00 | 0.04 | -0.09 | -69.23% | 41 | 791 | 64.84% |
| LULU240119P00260000 | 2023-12-08 3:54PM EST | 260.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 60 | 714 | 67.38% |
| LULU240119P00270000 | 2023-12-08 10:35AM EST | 270.00 | 0.06 | 0.01 | 0.31 | -0.20 | -76.92% | 3 | 568 | 70.41% |
| LULU240119P00280000 | 2023-12-08 1:01PM EST | 280.00 | 0.10 | 0.05 | 0.11 | -0.08 | -44.44% | 13 | 863 | 61.72% |
| LULU240119P00290000 | 2023-12-08 12:54PM EST | 290.00 | 0.08 | 0.00 | 0.46 | -0.26 | -76.47% | 35 | 1,015 | 65.38% |
| LULU240119P00300000 | 2023-12-08 12:06PM EST | 300.00 | 0.16 | 0.10 | 0.17 | -0.20 | -55.56% | 83 | 1,108 | 57.81% |
| LULU240119P00310000 | 2023-12-08 9:46AM EST | 310.00 | 0.19 | 0.06 | 0.20 | -0.19 | -50.00% | 4 | 1,459 | 54.00% |
| LULU240119P00320000 | 2023-12-08 9:46AM EST | 320.00 | 0.24 | 0.05 | 0.47 | -0.28 | -53.85% | 60 | 713 | 54.98% |
| LULU240119P00330000 | 2023-12-08 10:16AM EST | 330.00 | 0.22 | 0.12 | 0.28 | -0.49 | -69.01% | 34 | 871 | 51.90% |
| LULU240119P00340000 | 2023-12-08 3:05PM EST | 340.00 | 0.23 | 0.18 | 0.38 | -0.57 | -71.25% | 48 | 1,178 | 50.46% |
| LULU240119P00350000 | 2023-12-08 3:54PM EST | 350.00 | 0.36 | 0.31 | 0.38 | -0.65 | -64.36% | 389 | 2,168 | 46.90% |
| LULU240119P00360000 | 2023-12-08 3:55PM EST | 360.00 | 0.43 | 0.42 | 0.77 | -0.81 | -65.32% | 94 | 1,577 | 48.52% |
| LULU240119P00370000 | 2023-12-08 3:06PM EST | 370.00 | 0.45 | 0.45 | 0.57 | -1.13 | -71.52% | 118 | 865 | 42.60% |
| LULU240119P00380000 | 2023-12-08 3:28PM EST | 380.00 | 0.60 | 0.54 | 1.00 | -1.39 | -69.85% | 404 | 2,184 | 43.15% |
| LULU240119P00390000 | 2023-12-08 3:59PM EST | 390.00 | 0.85 | 0.74 | 1.03 | -1.63 | -65.73% | 345 | 1,488 | 39.66% |
| LULU240119P00400000 | 2023-12-08 3:56PM EST | 400.00 | 1.08 | 0.97 | 1.20 | -2.64 | -70.97% | 670 | 1,595 | 37.10% |
| LULU240119P00410000 | 2023-12-08 3:49PM EST | 410.00 | 1.30 | 1.19 | 1.74 | -3.35 | -72.04% | 569 | 913 | 36.26% |
| LULU240119P00420000 | 2023-12-08 3:58PM EST | 420.00 | 1.88 | 1.81 | 1.96 | -4.87 | -72.15% | 964 | 1,803 | 33.30% |
| LULU240119P00430000 | 2023-12-08 3:59PM EST | 430.00 | 2.66 | 2.48 | 2.75 | -6.20 | -69.98% | 615 | 571 | 32.18% |
| LULU240119P00440000 | 2023-12-08 3:59PM EST | 440.00 | 3.65 | 3.30 | 3.75 | -7.95 | -68.53% | 359 | 341 | 30.87% |
| LULU240119P00450000 | 2023-12-08 3:58PM EST | 450.00 | 5.07 | 4.90 | 5.15 | -10.23 | -66.86% | 700 | 733 | 29.70% |
| LULU240119P00460000 | 2023-12-08 3:59PM EST | 460.00 | 7.10 | 6.85 | 7.25 | -12.30 | -63.40% | 648 | 1,084 | 29.00% |
| LULU240119P00470000 | 2023-12-08 3:57PM EST | 470.00 | 9.70 | 9.55 | 9.90 | -15.05 | -60.81% | 852 | 854 | 28.14% |
| LULU240119P00480000 | 2023-12-08 3:56PM EST | 480.00 | 13.09 | 12.75 | 13.35 | -16.91 | -56.37% | 842 | 170 | 27.41% |
| LULU240119P00490000 | 2023-12-08 3:54PM EST | 490.00 | 17.31 | 17.25 | 17.55 | -19.10 | -52.46% | 877 | 52 | 26.53% |
| LULU240119P00500000 | 2023-12-08 3:03PM EST | 500.00 | 21.28 | 22.40 | 22.90 | -22.26 | -51.13% | 185 | 25 | 26.05% |
| LULU240119P00510000 | 2023-12-08 12:06PM EST | 510.00 | 26.45 | 28.60 | 29.05 | -30.21 | -53.32% | 46 | 12 | 25.40% |
| LULU240119P00520000 | 2023-12-08 12:13PM EST | 520.00 | 35.30 | 34.45 | 38.20 | -26.40 | -42.79% | 10 | 1 | 28.69% |
| LULU240119P00530000 | 2023-12-08 2:55PM EST | 530.00 | 40.85 | 42.90 | 46.20 | -27.75 | -40.45% | 6 | 20 | 29.11% |
| LULU240119P00540000 | 2023-12-06 9:36AM EST | 540.00 | 81.50 | 49.55 | 54.05 | 0.00 | - | 4 | 6 | 27.99% |
| LULU240119P00550000 | 2023-12-06 9:44AM EST | 550.00 | 89.75 | 57.30 | 63.80 | 0.00 | - | 1 | 1 | 30.69% |
| LULU240119P00560000 | 2023-12-05 10:27AM EST | 560.00 | 100.45 | 68.55 | 72.25 | 0.00 | - | 2 | 1 | 28.83% |
| LULU240119P00580000 | 2023-09-27 10:35AM EST | 580.00 | 200.12 | 190.80 | 195.20 | 0.00 | - | 1 | 0 | 204.84% |
| LULU240119P00600000 | 2023-10-05 2:21PM EST | 600.00 | 237.15 | 189.85 | 193.95 | 0.00 | - | 2 | 0 | 180.84% |
| LULU240119P00620000 | 2023-09-28 2:38PM EST | 620.00 | 242.37 | 230.80 | 235.15 | 0.00 | - | 2 | 0 | 220.79% |
| LULU240119P00640000 | 2022-03-15 8:36AM EST | 640.00 | 358.00 | 246.50 | 254.55 | 0.00 | - | 1 | 1 | 224.34% |
| LULU240119P00660000 | 2023-07-03 10:10AM EST | 660.00 | 280.31 | 280.70 | 284.25 | 0.00 | - | 15 | 0 | 249.51% |
| LULU240119P00680000 | 2023-07-03 10:10AM EST | 680.00 | 300.35 | 300.65 | 304.45 | 0.00 | - | 25 | 0 | 256.16% |
| LULU240119P00700000 | 2023-07-03 10:07AM EST | 700.00 | 320.30 | 320.65 | 324.35 | 0.00 | - | 10 | 0 | 262.31% |
© 2023 Yahoo. All rights reserved.