Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517C00200000 | 2024-03-28 11:46AM EDT | 200.00 | 195.40 | 161.30 | 169.70 | 0.00 | - | 2 | 1 | 263.31% |
| LULU240517C00260000 | 2024-04-26 11:16AM EDT | 260.00 | 106.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU240517C00290000 | 2024-04-18 12:38PM EDT | 290.00 | 62.67 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LULU240517C00300000 | 2024-04-25 3:29PM EDT | 300.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| LULU240517C00310000 | 2024-04-22 10:01AM EDT | 310.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| LULU240517C00320000 | 2024-05-01 3:20PM EDT | 320.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| LULU240517C00330000 | 2024-05-01 9:49AM EDT | 330.00 | 28.89 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| LULU240517C00337500 | 2024-04-25 10:04AM EDT | 337.50 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LULU240517C00340000 | 2024-05-01 3:39PM EDT | 340.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 31 | 135 | 0.00% |
| LULU240517C00342500 | 2024-05-01 2:35PM EDT | 342.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LULU240517C00347500 | 2024-04-22 2:22PM EDT | 347.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LULU240517C00350000 | 2024-05-01 3:22PM EDT | 350.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 84 | 801 | 0.00% |
| LULU240517C00352500 | 2024-05-01 2:56PM EDT | 352.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| LULU240517C00355000 | 2024-05-01 3:59PM EDT | 355.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 32 | 88 | 0.20% |
| LULU240517C00357500 | 2024-05-01 3:59PM EDT | 357.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 158 | 114 | 0.78% |
| LULU240517C00360000 | 2024-05-01 3:59PM EDT | 360.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 137 | 685 | 1.56% |
| LULU240517C00362500 | 2024-05-01 3:00PM EDT | 362.50 | 7.04 | 0.00 | 0.00 | 0.00 | - | 136 | 187 | 3.13% |
| LULU240517C00365000 | 2024-05-01 3:20PM EDT | 365.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 34 | 94 | 3.13% |
| LULU240517C00367500 | 2024-05-01 10:29AM EDT | 367.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 220 | 3.13% |
| LULU240517C00370000 | 2024-05-01 3:57PM EDT | 370.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 363 | 631 | 6.25% |
| LULU240517C00372500 | 2024-05-01 3:36PM EDT | 372.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 38 | 85 | 6.25% |
| LULU240517C00375000 | 2024-05-01 3:01PM EDT | 375.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 19 | 131 | 6.25% |
| LULU240517C00380000 | 2024-05-01 3:38PM EDT | 380.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 188 | 2,437 | 6.25% |
| LULU240517C00385000 | 2024-05-01 3:47PM EDT | 385.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 94 | 165 | 6.25% |
| LULU240517C00390000 | 2024-05-01 3:49PM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 71 | 1,268 | 12.50% |
| LULU240517C00395000 | 2024-05-01 10:27AM EDT | 395.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 25 | 316 | 12.50% |
| LULU240517C00400000 | 2024-05-01 3:49PM EDT | 400.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 143 | 2,195 | 12.50% |
| LULU240517C00405000 | 2024-04-30 11:18AM EDT | 405.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 12.50% |
| LULU240517C00410000 | 2024-05-01 2:08PM EDT | 410.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 985 | 12.50% |
| LULU240517C00420000 | 2024-05-01 2:00PM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 1,301 | 12.50% |
| LULU240517C00425000 | 2024-04-26 9:52AM EDT | 425.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| LULU240517C00430000 | 2024-05-01 3:02PM EDT | 430.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,028 | 25.00% |
| LULU240517C00435000 | 2024-04-30 10:02AM EDT | 435.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 25.00% |
| LULU240517C00440000 | 2024-04-30 9:45AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 497 | 25.00% |
| LULU240517C00450000 | 2024-05-01 9:30AM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 852 | 25.00% |
| LULU240517C00460000 | 2024-04-29 9:30AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 410 | 25.00% |
| LULU240517C00470000 | 2024-04-30 1:02PM EDT | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 25.00% |
| LULU240517C00480000 | 2024-04-30 2:34PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 25.00% |
| LULU240517C00490000 | 2024-04-30 3:27PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 25.00% |
| LULU240517C00500000 | 2024-04-26 1:57PM EDT | 500.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 1,073 | 25.00% |
| LULU240517C00510000 | 2024-04-25 1:26PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| LULU240517C00520000 | 2024-04-23 1:39PM EDT | 520.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| LULU240517C00530000 | 2024-04-23 3:50PM EDT | 530.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| LULU240517C00540000 | 2024-04-17 1:35PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 54 | 50.00% |
| LULU240517C00550000 | 2024-04-17 10:06AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 50.00% |
| LULU240517C00560000 | 2024-04-11 2:38PM EDT | 560.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 50.00% |
| LULU240517C00570000 | 2024-04-26 3:11PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| LULU240517C00580000 | 2024-04-24 11:38AM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| LULU240517C00590000 | 2024-04-12 3:26PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 50.00% |
| LULU240517C00600000 | 2024-04-26 11:52AM EDT | 600.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 50.00% |
| LULU240517C00610000 | 2024-04-19 10:20AM EDT | 610.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| LULU240517C00620000 | 2024-04-19 10:20AM EDT | 620.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| LULU240517C00630000 | 2024-04-19 10:20AM EDT | 630.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 50.00% |
| LULU240517C00640000 | 2024-04-19 1:22PM EDT | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 50.00% |
| LULU240517C00650000 | 2024-04-22 10:43AM EDT | 650.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 50.00% |
| LULU240517C00660000 | 2024-04-16 1:15PM EDT | 660.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LULU240517C00670000 | 2024-04-16 1:15PM EDT | 670.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| LULU240517C00680000 | 2024-04-16 3:26PM EDT | 680.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 50.00% |
| LULU240517C00690000 | 2024-04-16 1:27PM EDT | 690.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517P00200000 | 2024-04-05 3:05PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LULU240517P00230000 | 2024-04-30 10:22AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 757 | 50.00% |
| LULU240517P00240000 | 2024-04-19 9:57AM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| LULU240517P00250000 | 2024-04-17 12:43PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| LULU240517P00260000 | 2024-04-16 2:37PM EDT | 260.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| LULU240517P00270000 | 2024-04-16 3:28PM EDT | 270.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| LULU240517P00280000 | 2024-05-01 12:23PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 141 | 25.00% |
| LULU240517P00290000 | 2024-05-01 11:19AM EDT | 290.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 25.00% |
| LULU240517P00300000 | 2024-05-01 1:48PM EDT | 300.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 36 | 384 | 12.50% |
| LULU240517P00310000 | 2024-05-01 12:35PM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 828 | 12.50% |
| LULU240517P00315000 | 2024-05-01 1:53PM EDT | 315.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 12.50% |
| LULU240517P00320000 | 2024-05-01 3:23PM EDT | 320.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 133 | 1,437 | 12.50% |
| LULU240517P00325000 | 2024-05-01 2:47PM EDT | 325.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 11 | 421 | 6.25% |
| LULU240517P00327500 | 2024-05-01 2:45PM EDT | 327.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 6.25% |
| LULU240517P00330000 | 2024-05-01 3:49PM EDT | 330.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 43 | 1,630 | 6.25% |
| LULU240517P00332500 | 2024-04-30 10:27AM EDT | 332.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| LULU240517P00335000 | 2024-05-01 11:49AM EDT | 335.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 42 | 138 | 6.25% |
| LULU240517P00337500 | 2024-05-01 10:48AM EDT | 337.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 6 | 291 | 6.25% |
| LULU240517P00340000 | 2024-05-01 3:49PM EDT | 340.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 104 | 1,523 | 6.25% |
| LULU240517P00342500 | 2024-05-01 9:40AM EDT | 342.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 3.13% |
| LULU240517P00345000 | 2024-05-01 3:45PM EDT | 345.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 40 | 84 | 3.13% |
| LULU240517P00347500 | 2024-05-01 10:27AM EDT | 347.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 3.13% |
| LULU240517P00350000 | 2024-05-01 3:52PM EDT | 350.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 100 | 1,112 | 1.56% |
| LULU240517P00352500 | 2024-05-01 3:56PM EDT | 352.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 0.78% |
| LULU240517P00355000 | 2024-05-01 3:52PM EDT | 355.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 38 | 231 | 0.00% |
| LULU240517P00357500 | 2024-05-01 2:50PM EDT | 357.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 39 | 198 | 0.00% |
| LULU240517P00360000 | 2024-05-01 3:00PM EDT | 360.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 224 | 1,989 | 0.00% |
| LULU240517P00362500 | 2024-05-01 2:16PM EDT | 362.50 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| LULU240517P00365000 | 2024-05-01 2:27PM EDT | 365.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| LULU240517P00367500 | 2024-05-01 10:14AM EDT | 367.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 0.00% |
| LULU240517P00370000 | 2024-05-01 3:58PM EDT | 370.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 31 | 722 | 0.00% |
| LULU240517P00372500 | 2024-04-29 3:28PM EDT | 372.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| LULU240517P00375000 | 2024-05-01 9:47AM EDT | 375.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| LULU240517P00380000 | 2024-05-01 3:22PM EDT | 380.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 4 | 536 | 0.00% |
| LULU240517P00390000 | 2024-05-01 10:08AM EDT | 390.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| LULU240517P00400000 | 2024-05-01 3:22PM EDT | 400.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 50 | 5 | 0.00% |
| LULU240517P00410000 | 2024-05-01 3:22PM EDT | 410.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LULU240517P00420000 | 2024-05-01 3:40PM EDT | 420.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| LULU240517P00430000 | 2024-05-01 3:40PM EDT | 430.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 22 | 5 | 0.00% |
| LULU240517P00435000 | 2024-04-25 3:52PM EDT | 435.00 | 75.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240517P00440000 | 2024-05-01 3:54PM EDT | 440.00 | 85.95 | 0.00 | 0.00 | 0.00 | - | 25 | 9 | 0.00% |
| LULU240517P00450000 | 2024-04-29 3:33PM EDT | 450.00 | 88.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240517P00460000 | 2024-04-26 3:52PM EDT | 460.00 | 95.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240517P00470000 | 2024-05-01 3:22PM EDT | 470.00 | 110.45 | 0.00 | 0.00 | 0.00 | - | 22 | 5 | 0.00% |
| LULU240517P00480000 | 2024-04-26 3:52PM EDT | 480.00 | 115.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LULU240517P00490000 | 2024-03-25 3:02PM EDT | 490.00 | 97.15 | 124.05 | 126.65 | 0.00 | - | 37 | 0 | 0.00% |
| LULU240517P00500000 | 2024-03-22 1:18PM EDT | 500.00 | 90.92 | 143.00 | 152.00 | 0.00 | - | 4 | 0 | 100.71% |
| LULU240517P00520000 | 2024-03-22 10:05AM EDT | 520.00 | 122.06 | 163.00 | 172.00 | 0.00 | - | 2 | 0 | 109.35% |
© 2024 Yahoo. All rights reserved.