Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240607C00200000 | 2024-05-31 9:44AM EDT | 200.00 | 110.00 | 102.50 | 112.00 | 0.00 | - | 1 | 27 | 215.82% |
| LULU240607C00240000 | 2024-05-29 9:54AM EDT | 240.00 | 60.00 | 62.90 | 70.75 | 0.00 | - | 10 | 10 | 111.52% |
| LULU240607C00250000 | 2024-05-31 10:23AM EDT | 250.00 | 62.01 | 53.25 | 61.10 | 0.00 | - | 1 | 1 | 112.74% |
| LULU240607C00255000 | 2024-05-24 11:27AM EDT | 255.00 | 56.40 | 48.65 | 55.95 | +6.40 | +12.80% | 5 | 3 | 107.91% |
| LULU240607C00260000 | 2024-05-24 12:24PM EDT | 260.00 | 51.75 | 44.00 | 50.95 | +3.75 | +7.81% | 5 | 16 | 103.61% |
| LULU240607C00270000 | 2024-05-31 10:58AM EDT | 270.00 | 40.00 | 37.15 | 42.40 | -3.63 | -8.32% | 1 | 2 | 123.00% |
| LULU240607C00275000 | 2024-06-03 1:55PM EDT | 275.00 | 36.60 | 33.30 | 36.15 | -2.75 | -6.99% | 21 | 119 | 110.23% |
| LULU240607C00277500 | 2024-06-03 11:13AM EDT | 277.50 | 35.55 | 31.05 | 37.30 | -1.74 | -4.67% | 1 | 1 | 126.78% |
| LULU240607C00280000 | 2024-06-03 3:08PM EDT | 280.00 | 32.05 | 31.35 | 32.30 | -3.45 | -9.72% | 14 | 32 | 121.62% |
| LULU240607C00285000 | 2024-05-31 11:56AM EDT | 285.00 | 29.55 | 27.95 | 28.60 | -0.65 | -2.15% | 1 | 18 | 122.05% |
| LULU240607C00287500 | 2024-05-29 2:16PM EDT | 287.50 | 22.36 | 24.45 | 27.00 | 0.00 | - | 2 | 3 | 114.23% |
| LULU240607C00290000 | 2024-06-03 3:15PM EDT | 290.00 | 25.35 | 24.65 | 25.40 | -2.21 | -8.02% | 14 | 47 | 122.93% |
| LULU240607C00292500 | 2024-06-03 2:04PM EDT | 292.50 | 23.62 | 23.10 | 23.80 | -2.92 | -11.00% | 8 | 5 | 122.95% |
| LULU240607C00295000 | 2024-06-03 3:54PM EDT | 295.00 | 21.70 | 21.70 | 22.80 | -1.94 | -8.21% | 20 | 126 | 125.59% |
| LULU240607C00297500 | 2024-06-03 12:57PM EDT | 297.50 | 21.10 | 20.25 | 20.85 | -2.08 | -8.97% | 4 | 127 | 123.49% |
| LULU240607C00300000 | 2024-06-03 3:31PM EDT | 300.00 | 18.95 | 18.90 | 19.50 | -3.43 | -15.33% | 112 | 543 | 123.78% |
| LULU240607C00302500 | 2024-05-31 3:02PM EDT | 302.50 | 20.40 | 17.85 | 18.35 | 0.00 | - | 42 | 104 | 125.54% |
| LULU240607C00305000 | 2024-06-03 3:59PM EDT | 305.00 | 16.75 | 16.60 | 16.85 | -2.37 | -12.40% | 243 | 442 | 124.60% |
| LULU240607C00307500 | 2024-06-03 3:59PM EDT | 307.50 | 15.47 | 15.35 | 15.65 | -2.50 | -13.91% | 107 | 205 | 124.35% |
| LULU240607C00310000 | 2024-06-03 3:59PM EDT | 310.00 | 14.40 | 14.30 | 14.55 | -2.05 | -12.46% | 470 | 363 | 124.81% |
| LULU240607C00312500 | 2024-06-03 3:19PM EDT | 312.50 | 13.65 | 13.15 | 13.65 | -1.97 | -12.61% | 355 | 239 | 125.17% |
| LULU240607C00315000 | 2024-06-03 3:54PM EDT | 315.00 | 12.46 | 11.90 | 12.65 | -1.99 | -13.77% | 540 | 567 | 124.28% |
| LULU240607C00320000 | 2024-06-03 3:56PM EDT | 320.00 | 10.50 | 10.40 | 11.35 | -1.72 | -14.08% | 810 | 580 | 127.89% |
| LULU240607C00325000 | 2024-06-03 3:59PM EDT | 325.00 | 9.00 | 8.70 | 9.20 | -1.45 | -13.88% | 249 | 547 | 125.54% |
| LULU240607C00330000 | 2024-06-03 3:59PM EDT | 330.00 | 7.55 | 7.45 | 7.75 | -1.25 | -14.20% | 394 | 714 | 126.22% |
| LULU240607C00332500 | 2024-06-03 3:42PM EDT | 332.50 | 6.90 | 6.80 | 7.10 | -1.03 | -12.99% | 70 | 256 | 126.17% |
| LULU240607C00335000 | 2024-06-03 3:48PM EDT | 335.00 | 6.20 | 6.15 | 6.50 | -1.27 | -17.00% | 158 | 357 | 125.93% |
| LULU240607C00337500 | 2024-06-03 1:40PM EDT | 337.50 | 5.68 | 5.70 | 5.95 | -1.02 | -15.22% | 296 | 76 | 126.45% |
| LULU240607C00340000 | 2024-06-03 3:56PM EDT | 340.00 | 5.40 | 5.20 | 5.40 | -0.73 | -11.91% | 374 | 548 | 126.37% |
| LULU240607C00342500 | 2024-06-03 2:43PM EDT | 342.50 | 4.70 | 4.65 | 4.95 | -0.65 | -12.15% | 259 | 73 | 126.12% |
| LULU240607C00345000 | 2024-06-03 3:58PM EDT | 345.00 | 4.35 | 4.30 | 4.70 | -0.75 | -14.71% | 187 | 875 | 127.64% |
| LULU240607C00347500 | 2024-06-03 3:20PM EDT | 347.50 | 4.10 | 3.90 | 4.15 | -0.36 | -8.07% | 36 | 70 | 126.92% |
| LULU240607C00350000 | 2024-06-03 3:59PM EDT | 350.00 | 3.70 | 3.50 | 3.80 | -0.50 | -11.90% | 790 | 882 | 126.93% |
| LULU240607C00352500 | 2024-06-03 3:10PM EDT | 352.50 | 3.30 | 3.20 | 3.40 | -0.55 | -14.29% | 29 | 27 | 126.86% |
| LULU240607C00355000 | 2024-06-03 3:59PM EDT | 355.00 | 2.97 | 2.92 | 3.10 | -0.23 | -7.19% | 64 | 159 | 127.22% |
| LULU240607C00357500 | 2024-06-03 3:57PM EDT | 357.50 | 2.68 | 2.55 | 2.84 | -0.52 | -16.25% | 64 | 62 | 126.88% |
| LULU240607C00360000 | 2024-06-03 3:51PM EDT | 360.00 | 2.47 | 2.37 | 2.57 | -0.33 | -11.79% | 508 | 433 | 127.47% |
| LULU240607C00365000 | 2024-06-03 3:46PM EDT | 365.00 | 1.97 | 1.94 | 2.10 | -0.33 | -14.35% | 123 | 235 | 127.76% |
| LULU240607C00370000 | 2024-06-03 3:57PM EDT | 370.00 | 1.57 | 1.53 | 2.20 | -0.28 | -15.14% | 214 | 443 | 132.08% |
| LULU240607C00375000 | 2024-06-03 3:59PM EDT | 375.00 | 1.39 | 1.00 | 1.41 | -0.12 | -7.95% | 218 | 322 | 125.39% |
| LULU240607C00380000 | 2024-06-03 3:59PM EDT | 380.00 | 1.08 | 0.82 | 3.00 | -0.17 | -13.60% | 232 | 322 | 146.31% |
| LULU240607C00385000 | 2024-06-03 3:56PM EDT | 385.00 | 0.93 | 0.80 | 1.10 | -0.01 | -1.06% | 296 | 129 | 131.06% |
| LULU240607C00390000 | 2024-06-03 3:50PM EDT | 390.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 254 | 195 | 129.10% |
| LULU240607C00395000 | 2024-06-03 3:51PM EDT | 395.00 | 0.55 | 0.30 | 0.75 | -0.06 | -9.84% | 71 | 128 | 127.88% |
| LULU240607C00400000 | 2024-06-03 3:39PM EDT | 400.00 | 0.51 | 0.44 | 0.51 | -0.09 | -15.00% | 360 | 257 | 130.86% |
| LULU240607C00405000 | 2024-06-03 2:45PM EDT | 405.00 | 0.42 | 0.12 | 0.90 | +0.12 | +40.00% | 27 | 81 | 137.40% |
| LULU240607C00410000 | 2024-06-03 2:18PM EDT | 410.00 | 0.35 | 0.20 | 0.86 | -0.05 | -12.50% | 59 | 55 | 143.16% |
| LULU240607C00415000 | 2024-06-03 2:44PM EDT | 415.00 | 0.30 | 0.14 | 0.50 | -0.04 | -11.76% | 17 | 85 | 136.91% |
| LULU240607C00420000 | 2024-06-03 3:16PM EDT | 420.00 | 0.30 | 0.20 | 0.25 | +0.04 | +15.38% | 40 | 42 | 134.57% |
| LULU240607C00425000 | 2024-05-31 3:32PM EDT | 425.00 | 0.23 | 0.10 | 0.60 | +0.03 | +15.00% | 3 | 25 | 147.75% |
| LULU240607C00430000 | 2024-06-03 11:45AM EDT | 430.00 | 0.17 | 0.14 | 0.21 | -0.03 | -15.00% | 70 | 97 | 138.48% |
| LULU240607C00435000 | 2024-06-03 1:40PM EDT | 435.00 | 0.21 | 0.07 | 0.21 | +0.04 | +23.53% | 3 | 16 | 138.67% |
| LULU240607C00440000 | 2024-06-03 11:12AM EDT | 440.00 | 0.15 | 0.05 | 0.20 | +0.01 | +7.14% | 13 | 6 | 140.63% |
| LULU240607C00445000 | 2024-06-03 10:02AM EDT | 445.00 | 0.12 | 0.01 | 2.61 | 0.00 | - | 12 | 37 | 204.64% |
| LULU240607C00450000 | 2024-06-03 3:16PM EDT | 450.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 56 | 47 | 141.02% |
| LULU240607C00455000 | 2024-06-03 11:21AM EDT | 455.00 | 0.17 | 0.01 | 0.20 | +0.06 | +54.55% | 13 | 27 | 148.83% |
| LULU240607C00460000 | 2024-05-31 11:47AM EDT | 460.00 | 0.09 | 0.01 | 0.38 | 0.00 | - | 10 | 11 | 163.87% |
| LULU240607C00470000 | 2024-06-03 3:23PM EDT | 470.00 | 1.97 | 0.01 | 2.56 | +1.88 | +2,088.89% | 1 | 38 | 226.86% |
| LULU240607C00475000 | 2024-05-31 2:38PM EDT | 475.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 157.03% |
| LULU240607C00480000 | 2024-06-03 1:36PM EDT | 480.00 | 0.04 | 0.02 | 0.10 | -0.26 | -86.67% | 31 | 20 | 156.64% |
| LULU240607C00485000 | 2024-06-03 9:30AM EDT | 485.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 75 | 153.91% |
| LULU240607C00490000 | 2024-05-31 9:55AM EDT | 490.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | 1 | 55 | 233.55% |
| LULU240607C00495000 | 2024-05-31 1:27PM EDT | 495.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 16 | 16 | 221.00% |
| LULU240607C00500000 | 2024-05-31 9:46AM EDT | 500.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 32 | 167.97% |
| LULU240607C00505000 | 2024-05-22 10:29AM EDT | 505.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 10 | 159.38% |
| LULU240607C00510000 | 2024-05-24 2:05PM EDT | 510.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 38 | 164.06% |
| LULU240607C00520000 | 2024-06-03 2:47PM EDT | 520.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 165 | 592 | 164.06% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240607P00200000 | 2024-06-03 3:53PM EDT | 200.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 366 | 622 | 148.44% |
| LULU240607P00210000 | 2024-05-31 3:56PM EDT | 210.00 | 0.05 | 0.00 | 2.56 | 0.00 | - | 5 | 15 | 222.22% |
| LULU240607P00215000 | 2024-06-03 3:57PM EDT | 215.00 | 0.05 | 0.07 | 2.57 | -0.03 | -37.50% | 55 | 75 | 212.01% |
| LULU240607P00220000 | 2024-06-03 1:02PM EDT | 220.00 | 0.11 | 0.05 | 0.15 | +0.03 | +37.50% | 332 | 108 | 132.42% |
| LULU240607P00225000 | 2024-06-03 2:59PM EDT | 225.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 39 | 74 | 128.13% |
| LULU240607P00230000 | 2024-06-03 3:34PM EDT | 230.00 | 0.19 | 0.16 | 0.19 | -0.01 | -5.00% | 234 | 69 | 125.39% |
| LULU240607P00235000 | 2024-06-03 3:43PM EDT | 235.00 | 0.25 | 0.20 | 0.33 | +0.01 | +4.17% | 405 | 69 | 124.41% |
| LULU240607P00240000 | 2024-06-03 3:39PM EDT | 240.00 | 0.36 | 0.37 | 0.39 | -0.04 | -10.00% | 206 | 240 | 122.85% |
| LULU240607P00245000 | 2024-06-03 3:57PM EDT | 245.00 | 0.52 | 0.45 | 0.57 | +0.02 | +4.00% | 186 | 248 | 120.07% |
| LULU240607P00250000 | 2024-06-03 3:59PM EDT | 250.00 | 0.80 | 0.68 | 0.86 | +0.16 | +25.00% | 1,480 | 568 | 120.31% |
| LULU240607P00255000 | 2024-06-03 3:46PM EDT | 255.00 | 1.11 | 1.01 | 1.10 | +0.23 | +26.14% | 337 | 188 | 118.70% |
| LULU240607P00260000 | 2024-06-03 3:50PM EDT | 260.00 | 1.53 | 1.43 | 1.58 | +0.27 | +21.43% | 319 | 220 | 118.70% |
| LULU240607P00265000 | 2024-06-03 3:53PM EDT | 265.00 | 2.09 | 1.99 | 2.15 | +0.32 | +18.08% | 157 | 127 | 118.31% |
| LULU240607P00270000 | 2024-06-03 3:55PM EDT | 270.00 | 2.80 | 2.80 | 2.94 | +0.56 | +25.00% | 1,134 | 407 | 119.07% |
| LULU240607P00275000 | 2024-06-03 3:53PM EDT | 275.00 | 3.90 | 3.65 | 3.90 | +0.76 | +24.20% | 191 | 336 | 118.60% |
| LULU240607P00277500 | 2024-06-03 3:48PM EDT | 277.50 | 4.42 | 4.20 | 4.70 | +1.02 | +30.00% | 105 | 162 | 120.07% |
| LULU240607P00280000 | 2024-06-03 3:58PM EDT | 280.00 | 5.00 | 4.85 | 5.10 | +1.05 | +26.58% | 244 | 623 | 119.19% |
| LULU240607P00282500 | 2024-06-03 3:43PM EDT | 282.50 | 5.80 | 5.50 | 5.80 | +1.05 | +22.11% | 49 | 260 | 119.31% |
| LULU240607P00285000 | 2024-06-03 3:59PM EDT | 285.00 | 6.40 | 6.25 | 6.65 | +1.40 | +28.00% | 146 | 248 | 120.08% |
| LULU240607P00287500 | 2024-06-03 3:57PM EDT | 287.50 | 7.25 | 7.10 | 7.35 | +1.25 | +20.83% | 49 | 78 | 119.98% |
| LULU240607P00290000 | 2024-06-03 3:58PM EDT | 290.00 | 8.15 | 7.95 | 8.30 | +1.21 | +17.44% | 270 | 244 | 120.46% |
| LULU240607P00292500 | 2024-06-03 1:09PM EDT | 292.50 | 9.00 | 8.85 | 9.30 | +1.40 | +18.42% | 23 | 65 | 120.78% |
| LULU240607P00295000 | 2024-06-03 3:58PM EDT | 295.00 | 10.09 | 9.85 | 10.40 | +1.99 | +24.57% | 105 | 503 | 121.36% |
| LULU240607P00297500 | 2024-06-03 3:58PM EDT | 297.50 | 11.19 | 10.90 | 11.20 | +1.31 | +13.26% | 148 | 149 | 120.39% |
| LULU240607P00300000 | 2024-06-03 3:59PM EDT | 300.00 | 12.30 | 12.00 | 12.45 | +2.19 | +21.66% | 2,026 | 554 | 120.94% |
| LULU240607P00302500 | 2024-06-03 3:58PM EDT | 302.50 | 13.60 | 13.45 | 14.00 | +2.00 | +17.24% | 75 | 67 | 123.51% |
| LULU240607P00305000 | 2024-06-03 3:58PM EDT | 305.00 | 15.05 | 14.70 | 15.05 | +2.98 | +24.69% | 273 | 272 | 122.79% |
| LULU240607P00307500 | 2024-06-03 3:57PM EDT | 307.50 | 16.22 | 15.90 | 16.35 | +2.15 | +15.28% | 150 | 79 | 122.36% |
| LULU240607P00310000 | 2024-06-03 3:57PM EDT | 310.00 | 17.67 | 17.35 | 17.75 | +3.12 | +21.44% | 374 | 427 | 122.82% |
| LULU240607P00312500 | 2024-06-03 10:14AM EDT | 312.50 | 17.50 | 18.35 | 19.30 | +1.40 | +8.70% | 26 | 85 | 121.61% |
| LULU240607P00315000 | 2024-06-03 2:04PM EDT | 315.00 | 20.03 | 20.05 | 20.90 | +2.13 | +11.90% | 32 | 123 | 122.86% |
| LULU240607P00320000 | 2024-06-03 3:26PM EDT | 320.00 | 23.68 | 23.05 | 24.05 | +3.30 | +16.19% | 23 | 221 | 122.20% |
| LULU240607P00325000 | 2024-06-03 2:51PM EDT | 325.00 | 27.00 | 26.65 | 27.40 | +3.66 | +15.68% | 57 | 146 | 122.97% |
| LULU240607P00330000 | 2024-06-03 3:32PM EDT | 330.00 | 30.95 | 29.55 | 31.05 | +3.32 | +12.02% | 5 | 341 | 120.19% |
| LULU240607P00332500 | 2024-06-03 3:28PM EDT | 332.50 | 32.39 | 32.20 | 33.00 | +3.74 | +13.05% | 1 | 9 | 124.07% |
| LULU240607P00335000 | 2024-05-31 3:14PM EDT | 335.00 | 30.43 | 30.40 | 34.95 | 0.00 | - | 11 | 100 | 106.08% |
| LULU240607P00337500 | 2024-06-03 3:28PM EDT | 337.50 | 36.23 | 31.45 | 36.85 | -3.50 | -8.81% | 2 | 7 | 99.93% |
| LULU240607P00340000 | 2024-06-03 3:28PM EDT | 340.00 | 38.23 | 34.10 | 38.85 | +3.76 | +10.91% | 10 | 375 | 102.54% |
| LULU240607P00345000 | 2024-06-03 1:33PM EDT | 345.00 | 41.30 | 39.00 | 43.25 | -1.70 | -3.95% | 2 | 97 | 107.08% |
| LULU240607P00350000 | 2024-05-31 1:53PM EDT | 350.00 | 42.91 | 45.20 | 47.65 | 0.00 | - | 11 | 344 | 119.43% |
| LULU240607P00355000 | 2024-06-03 12:45PM EDT | 355.00 | 50.48 | 49.90 | 53.35 | -6.18 | -10.91% | 3 | 14 | 130.30% |
| LULU240607P00360000 | 2024-06-03 1:33PM EDT | 360.00 | 53.93 | 54.50 | 58.30 | +1.17 | +2.22% | 1 | 38 | 135.33% |
| LULU240607P00365000 | 2024-05-22 10:09AM EDT | 365.00 | 64.90 | 55.75 | 60.95 | 0.00 | - | 1 | 9 | 136.50% |
| LULU240607P00370000 | 2024-06-03 10:45AM EDT | 370.00 | 61.00 | 61.35 | 68.95 | -10.56 | -14.76% | 2 | 5 | 130.37% |
| LULU240607P00375000 | 2024-05-22 11:25AM EDT | 375.00 | 74.00 | 66.10 | 73.90 | 0.00 | - | 1 | 2 | 134.18% |
| LULU240607P00380000 | 2024-05-24 12:25PM EDT | 380.00 | 74.73 | 70.75 | 78.55 | 0.00 | - | 3 | 12 | 133.11% |
| LULU240607P00385000 | 2024-05-29 2:08PM EDT | 385.00 | 83.98 | 75.60 | 83.45 | 0.00 | - | - | 8 | 136.18% |
| LULU240607P00390000 | 2024-05-15 10:39AM EDT | 390.00 | 44.87 | 80.40 | 88.25 | 0.00 | - | 4 | 0 | 136.67% |
| LULU240607P00400000 | 2024-05-22 9:36AM EDT | 400.00 | 96.05 | 90.20 | 98.05 | 0.00 | - | 1 | 0 | 141.41% |
| LULU240607P00405000 | 2024-05-06 12:58PM EDT | 405.00 | 55.74 | 95.10 | 102.95 | 0.00 | - | 1 | 0 | 142.97% |
| LULU240607P00420000 | 2024-04-29 12:14PM EDT | 420.00 | 57.77 | 117.00 | 125.30 | 0.00 | - | - | 0 | 282.61% |
© 2024 Yahoo. All rights reserved.