Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524C00300000 | 2024-04-12 9:30AM EDT | 300.00 | 49.20 | 60.25 | 64.30 | 0.00 | - | 2 | 2 | 51.95% |
| LULU240524C00320000 | 2024-04-17 10:00AM EDT | 320.00 | 29.35 | 40.80 | 45.10 | 0.00 | - | - | 1 | 51.66% |
| LULU240524C00325000 | 2024-04-25 9:32AM EDT | 325.00 | 41.04 | 36.25 | 40.30 | 0.00 | - | 2 | 1 | 48.10% |
| LULU240524C00330000 | 2024-04-24 1:14PM EDT | 330.00 | 38.00 | 32.45 | 34.80 | 0.00 | - | 1 | 2 | 41.67% |
| LULU240524C00335000 | 2024-04-23 9:34AM EDT | 335.00 | 32.90 | 27.85 | 30.30 | 0.00 | - | 1 | 3 | 39.12% |
| LULU240524C00340000 | 2024-04-29 3:55PM EDT | 340.00 | 26.96 | 24.15 | 26.25 | 0.00 | - | 9 | 47 | 37.77% |
| LULU240524C00345000 | 2024-04-26 12:09PM EDT | 345.00 | 24.53 | 20.40 | 22.10 | 0.00 | - | 2 | 13 | 35.53% |
| LULU240524C00350000 | 2024-04-25 11:15AM EDT | 350.00 | 17.15 | 16.00 | 17.90 | 0.00 | - | 4 | 44 | 32.62% |
| LULU240524C00355000 | 2024-04-30 1:57PM EDT | 355.00 | 14.85 | 13.60 | 14.55 | -1.00 | -6.31% | 2 | 60 | 31.52% |
| LULU240524C00360000 | 2024-04-30 3:06PM EDT | 360.00 | 10.98 | 10.85 | 11.50 | -1.42 | -11.45% | 12 | 118 | 30.38% |
| LULU240524C00365000 | 2024-04-30 2:55PM EDT | 365.00 | 8.39 | 7.85 | 9.20 | -1.51 | -15.25% | 5 | 345 | 30.35% |
| LULU240524C00370000 | 2024-04-30 2:04PM EDT | 370.00 | 6.95 | 6.25 | 6.90 | -0.35 | -4.79% | 15 | 109 | 29.35% |
| LULU240524C00375000 | 2024-04-30 2:20PM EDT | 375.00 | 5.05 | 4.60 | 6.10 | -0.05 | -0.98% | 71 | 195 | 31.76% |
| LULU240524C00380000 | 2024-04-30 3:06PM EDT | 380.00 | 3.48 | 3.35 | 3.80 | -0.57 | -14.07% | 8 | 174 | 28.66% |
| LULU240524C00385000 | 2024-04-30 10:17AM EDT | 385.00 | 2.47 | 2.28 | 2.97 | +0.37 | +17.62% | 5 | 111 | 29.33% |
| LULU240524C00390000 | 2024-04-30 2:19PM EDT | 390.00 | 1.84 | 1.58 | 2.00 | -0.48 | -20.69% | 24 | 204 | 28.57% |
| LULU240524C00395000 | 2024-04-29 3:57PM EDT | 395.00 | 1.28 | 1.15 | 1.74 | -0.41 | -24.26% | 5 | 41 | 30.31% |
| LULU240524C00400000 | 2024-04-30 2:46PM EDT | 400.00 | 0.86 | 0.82 | 1.30 | -0.34 | -28.33% | 9 | 258 | 30.63% |
| LULU240524C00405000 | 2024-04-30 3:26PM EDT | 405.00 | 0.60 | 0.60 | 0.90 | -0.06 | -9.09% | 19 | 63 | 30.45% |
| LULU240524C00410000 | 2024-04-29 11:48AM EDT | 410.00 | 0.59 | 0.23 | 1.38 | 0.00 | - | 18 | 31 | 36.35% |
| LULU240524C00415000 | 2024-04-26 3:19PM EDT | 415.00 | 0.42 | 0.12 | 1.21 | 0.00 | - | 4 | 12 | 37.65% |
| LULU240524C00420000 | 2024-04-30 9:40AM EDT | 420.00 | 0.26 | 0.08 | 0.59 | -0.02 | -7.14% | 15 | 56 | 34.45% |
| LULU240524C00425000 | 2024-04-09 2:05PM EDT | 425.00 | 0.75 | 0.05 | 1.00 | 0.00 | - | - | 12 | 40.64% |
| LULU240524C00430000 | 2024-04-09 10:43AM EDT | 430.00 | 0.87 | 0.02 | 0.51 | 0.00 | - | - | 3 | 37.62% |
| LULU240524C00445000 | 2024-04-05 12:22PM EDT | 445.00 | 1.50 | 0.00 | 0.87 | 0.00 | - | 1 | 1 | 47.88% |
| LULU240524C00450000 | 2024-04-23 3:50PM EDT | 450.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 49.66% |
| LULU240524C00480000 | 2024-04-10 11:28AM EDT | 480.00 | 0.80 | 0.00 | 0.79 | 0.00 | - | - | 2 | 53.71% |
| LULU240524C00550000 | 2024-04-15 10:48AM EDT | 550.00 | 0.15 | 0.00 | 0.73 | 0.00 | - | - | 2 | 73.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524P00230000 | 2024-04-18 10:54AM EDT | 230.00 | 0.59 | 0.00 | 0.74 | 0.00 | - | - | 2 | 82.67% |
| LULU240524P00285000 | 2024-04-22 10:04AM EDT | 285.00 | 0.18 | 0.00 | 0.86 | 0.00 | - | 1 | 50 | 54.61% |
| LULU240524P00290000 | 2024-04-25 10:48AM EDT | 290.00 | 0.41 | 0.08 | 0.91 | 0.00 | - | 1 | 5 | 51.86% |
| LULU240524P00295000 | 2024-04-19 11:17AM EDT | 295.00 | 1.00 | 0.08 | 0.98 | 0.00 | - | 1 | 6 | 49.27% |
| LULU240524P00300000 | 2024-04-29 9:32AM EDT | 300.00 | 0.50 | 0.13 | 1.09 | 0.00 | - | 38 | 45 | 46.99% |
| LULU240524P00305000 | 2024-04-24 10:40AM EDT | 305.00 | 0.76 | 0.17 | 1.22 | 0.00 | - | 6 | 8 | 44.74% |
| LULU240524P00310000 | 2024-04-29 3:14PM EDT | 310.00 | 0.50 | 0.36 | 1.20 | 0.00 | - | 1 | 333 | 41.14% |
| LULU240524P00315000 | 2024-04-29 12:42PM EDT | 315.00 | 0.59 | 0.53 | 1.25 | 0.00 | - | 4 | 326 | 38.10% |
| LULU240524P00320000 | 2024-04-30 2:51PM EDT | 320.00 | 0.91 | 0.77 | 1.39 | +0.07 | +8.33% | 4 | 197 | 35.63% |
| LULU240524P00325000 | 2024-04-30 10:06AM EDT | 325.00 | 1.25 | 1.09 | 1.42 | +0.19 | +17.92% | 29 | 133 | 32.31% |
| LULU240524P00330000 | 2024-04-30 10:06AM EDT | 330.00 | 1.44 | 1.41 | 1.81 | -0.05 | -3.36% | 27 | 255 | 30.93% |
| LULU240524P00335000 | 2024-04-30 2:24PM EDT | 335.00 | 2.10 | 1.76 | 2.47 | -0.75 | -26.32% | 5 | 43 | 30.25% |
| LULU240524P00340000 | 2024-04-30 3:16PM EDT | 340.00 | 3.00 | 2.54 | 4.40 | +0.20 | +7.14% | 12 | 268 | 33.48% |
| LULU240524P00345000 | 2024-04-30 1:23PM EDT | 345.00 | 4.15 | 3.75 | 5.55 | +0.76 | +22.42% | 4 | 174 | 32.54% |
| LULU240524P00350000 | 2024-04-30 10:38AM EDT | 350.00 | 5.42 | 5.20 | 5.90 | +0.64 | +13.39% | 3 | 212 | 28.48% |
| LULU240524P00355000 | 2024-04-29 10:35AM EDT | 355.00 | 6.05 | 6.90 | 7.40 | 0.00 | - | 3 | 47 | 27.19% |
| LULU240524P00360000 | 2024-04-30 3:15PM EDT | 360.00 | 9.40 | 8.05 | 13.45 | +0.05 | +0.53% | 14 | 89 | 37.32% |
| LULU240524P00365000 | 2024-04-30 10:32AM EDT | 365.00 | 11.87 | 11.35 | 12.15 | +2.02 | +20.51% | 1 | 43 | 26.40% |
| LULU240524P00370000 | 2024-04-30 2:01PM EDT | 370.00 | 13.65 | 14.05 | 15.20 | +1.08 | +8.59% | 3 | 17 | 26.21% |
| LULU240524P00375000 | 2024-04-26 1:48PM EDT | 375.00 | 14.84 | 17.45 | 18.50 | 0.00 | - | 5 | 14 | 25.62% |
| LULU240524P00380000 | 2024-04-29 2:25PM EDT | 380.00 | 20.95 | 19.65 | 22.55 | 0.00 | - | 3 | 22 | 26.40% |
| LULU240524P00385000 | 2024-04-25 9:48AM EDT | 385.00 | 28.00 | 25.10 | 26.75 | 0.00 | - | 28 | 26 | 26.89% |
| LULU240524P00395000 | 2024-04-16 10:29AM EDT | 395.00 | 62.50 | 33.45 | 37.30 | 0.00 | - | 3 | 7 | 35.70% |
| LULU240524P00400000 | 2024-04-17 3:57PM EDT | 400.00 | 55.00 | 37.30 | 42.05 | 0.00 | - | 1 | 9 | 37.68% |
| LULU240524P00405000 | 2024-04-11 10:59AM EDT | 405.00 | 56.52 | 42.40 | 46.80 | 0.00 | - | 6 | 0 | 39.42% |
| LULU240524P00410000 | 2024-04-08 10:11AM EDT | 410.00 | 51.20 | 47.50 | 51.65 | 0.00 | - | - | 0 | 41.44% |
| LULU240524P00420000 | 2024-04-19 3:38PM EDT | 420.00 | 68.52 | 57.30 | 61.80 | 0.00 | - | 1 | 0 | 47.60% |
| LULU240524P00440000 | 2024-04-08 10:38AM EDT | 440.00 | 80.70 | 77.00 | 81.80 | 0.00 | - | 1 | 0 | 57.52% |
| LULU240524P00465000 | 2024-04-05 10:25AM EDT | 465.00 | 109.10 | 102.30 | 106.80 | 0.00 | - | 1 | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.