Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240614C00220000 | 2024-05-22 10:45AM EDT | 220.00 | 83.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240614C00230000 | 2024-05-31 10:04AM EDT | 230.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240614C00250000 | 2024-05-15 9:30AM EDT | 250.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240614C00255000 | 2024-06-03 3:59PM EDT | 255.00 | 53.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240614C00260000 | 2024-05-29 12:28PM EDT | 260.00 | 44.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240614C00265000 | 2024-06-03 10:29AM EDT | 265.00 | 49.13 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| LULU240614C00270000 | 2024-05-29 12:18PM EDT | 270.00 | 36.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240614C00275000 | 2024-05-31 11:19AM EDT | 275.00 | 41.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240614C00280000 | 2024-06-03 12:16PM EDT | 280.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU240614C00285000 | 2024-06-03 3:59PM EDT | 285.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240614C00290000 | 2024-06-03 3:37PM EDT | 290.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LULU240614C00292500 | 2024-05-29 11:20AM EDT | 292.50 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240614C00295000 | 2024-06-03 3:55PM EDT | 295.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LULU240614C00297500 | 2024-06-03 2:01PM EDT | 297.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LULU240614C00300000 | 2024-06-03 3:42PM EDT | 300.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LULU240614C00302500 | 2024-06-03 2:46PM EDT | 302.50 | 19.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240614C00305000 | 2024-06-03 3:57PM EDT | 305.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LULU240614C00307500 | 2024-06-03 3:57PM EDT | 307.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.39% |
| LULU240614C00310000 | 2024-06-03 3:54PM EDT | 310.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| LULU240614C00312500 | 2024-06-03 3:46PM EDT | 312.50 | 14.11 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| LULU240614C00315000 | 2024-06-03 3:46PM EDT | 315.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| LULU240614C00320000 | 2024-06-03 3:58PM EDT | 320.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| LULU240614C00325000 | 2024-06-03 3:50PM EDT | 325.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| LULU240614C00330000 | 2024-06-03 3:57PM EDT | 330.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| LULU240614C00335000 | 2024-06-03 3:57PM EDT | 335.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| LULU240614C00340000 | 2024-06-03 3:57PM EDT | 340.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| LULU240614C00345000 | 2024-06-03 3:58PM EDT | 345.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| LULU240614C00350000 | 2024-06-03 3:51PM EDT | 350.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| LULU240614C00355000 | 2024-06-03 2:44PM EDT | 355.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| LULU240614C00360000 | 2024-06-03 3:57PM EDT | 360.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| LULU240614C00365000 | 2024-06-03 3:56PM EDT | 365.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| LULU240614C00370000 | 2024-06-03 3:41PM EDT | 370.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| LULU240614C00375000 | 2024-06-03 3:47PM EDT | 375.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LULU240614C00380000 | 2024-06-03 3:56PM EDT | 380.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| LULU240614C00385000 | 2024-06-03 3:52PM EDT | 385.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| LULU240614C00390000 | 2024-06-03 3:53PM EDT | 390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LULU240614C00395000 | 2024-06-03 3:46PM EDT | 395.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| LULU240614C00400000 | 2024-06-03 3:02PM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LULU240614C00405000 | 2024-06-03 2:21PM EDT | 405.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LULU240614C00410000 | 2024-05-31 3:58PM EDT | 410.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240614C00415000 | 2024-06-03 9:51AM EDT | 415.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| LULU240614C00420000 | 2024-06-03 3:49PM EDT | 420.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240614C00425000 | 2024-05-14 11:01AM EDT | 425.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU240614C00430000 | 2024-06-03 10:33AM EDT | 430.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| LULU240614C00435000 | 2024-06-03 9:38AM EDT | 435.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| LULU240614C00445000 | 2024-06-03 3:54PM EDT | 445.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU240614C00460000 | 2024-05-30 3:40PM EDT | 460.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU240614C00465000 | 2024-05-14 10:30AM EDT | 465.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU240614C00470000 | 2024-05-30 9:34AM EDT | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU240614C00495000 | 2024-05-14 1:42PM EDT | 495.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU240614C00520000 | 2024-06-03 3:39PM EDT | 520.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240614P00195000 | 2024-06-03 9:30AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LULU240614P00200000 | 2024-06-03 12:00PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| LULU240614P00210000 | 2024-06-03 12:42PM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LULU240614P00215000 | 2024-06-03 9:41AM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU240614P00220000 | 2024-06-03 3:57PM EDT | 220.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| LULU240614P00225000 | 2024-06-03 3:57PM EDT | 225.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| LULU240614P00230000 | 2024-06-03 2:28PM EDT | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| LULU240614P00235000 | 2024-06-03 2:33PM EDT | 235.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LULU240614P00240000 | 2024-06-03 3:55PM EDT | 240.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LULU240614P00245000 | 2024-06-03 3:57PM EDT | 245.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LULU240614P00250000 | 2024-06-03 3:59PM EDT | 250.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| LULU240614P00255000 | 2024-06-03 1:41PM EDT | 255.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LULU240614P00260000 | 2024-06-03 3:35PM EDT | 260.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| LULU240614P00265000 | 2024-06-03 3:54PM EDT | 265.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| LULU240614P00270000 | 2024-06-03 3:18PM EDT | 270.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| LULU240614P00275000 | 2024-06-03 3:40PM EDT | 275.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| LULU240614P00277500 | 2024-06-03 10:39AM EDT | 277.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240614P00280000 | 2024-06-03 3:54PM EDT | 280.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| LULU240614P00282500 | 2024-06-03 3:57PM EDT | 282.50 | 6.53 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| LULU240614P00285000 | 2024-06-03 3:43PM EDT | 285.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LULU240614P00287500 | 2024-06-03 11:14AM EDT | 287.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LULU240614P00290000 | 2024-06-03 3:18PM EDT | 290.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| LULU240614P00292500 | 2024-06-03 11:13AM EDT | 292.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LULU240614P00295000 | 2024-06-03 3:59PM EDT | 295.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| LULU240614P00297500 | 2024-06-03 3:56PM EDT | 297.50 | 12.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LULU240614P00300000 | 2024-06-03 3:56PM EDT | 300.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| LULU240614P00302500 | 2024-06-03 1:56PM EDT | 302.50 | 13.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LULU240614P00305000 | 2024-06-03 3:57PM EDT | 305.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| LULU240614P00307500 | 2024-06-03 3:57PM EDT | 307.50 | 17.07 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| LULU240614P00310000 | 2024-06-03 3:57PM EDT | 310.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| LULU240614P00312500 | 2024-06-03 10:26AM EDT | 312.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU240614P00315000 | 2024-06-03 3:23PM EDT | 315.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LULU240614P00320000 | 2024-06-03 2:33PM EDT | 320.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LULU240614P00325000 | 2024-06-03 3:23PM EDT | 325.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LULU240614P00330000 | 2024-05-31 3:47PM EDT | 330.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240614P00335000 | 2024-06-03 9:37AM EDT | 335.00 | 30.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240614P00340000 | 2024-06-03 9:37AM EDT | 340.00 | 34.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240614P00345000 | 2024-05-31 11:18AM EDT | 345.00 | 38.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240614P00350000 | 2024-05-31 11:00AM EDT | 350.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240614P00355000 | 2024-06-03 12:45PM EDT | 355.00 | 51.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU240614P00360000 | 2024-05-24 10:22AM EDT | 360.00 | 61.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240614P00365000 | 2024-05-17 2:19PM EDT | 365.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240614P00370000 | 2024-06-03 11:45AM EDT | 370.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240614P00375000 | 2024-06-03 10:53AM EDT | 375.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LULU240614P00380000 | 2024-05-22 10:02AM EDT | 380.00 | 81.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240614P00405000 | 2024-05-10 10:31AM EDT | 405.00 | 56.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240614P00410000 | 2024-05-22 9:30AM EDT | 410.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240614P00430000 | 2024-05-22 9:30AM EDT | 430.00 | 128.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240614P00440000 | 2024-05-22 9:30AM EDT | 440.00 | 138.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240614P00465000 | 2024-06-03 10:30AM EDT | 465.00 | 154.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.