Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240628C00200000 | 2024-05-22 1:04PM EDT | 200.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240628C00240000 | 2024-05-14 1:18PM EDT | 240.00 | 112.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LULU240628C00250000 | 2024-05-14 1:18PM EDT | 250.00 | 102.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240628C00255000 | 2024-05-28 2:57PM EDT | 255.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LULU240628C00260000 | 2024-05-22 11:15AM EDT | 260.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240628C00270000 | 2024-05-28 1:16PM EDT | 270.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240628C00280000 | 2024-05-28 9:30AM EDT | 280.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LULU240628C00290000 | 2024-05-28 2:35PM EDT | 290.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LULU240628C00295000 | 2024-05-28 2:35PM EDT | 295.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 105 | 105 | 0.00% |
| LULU240628C00300000 | 2024-05-28 2:38PM EDT | 300.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| LULU240628C00305000 | 2024-05-28 1:19PM EDT | 305.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 3.13% |
| LULU240628C00310000 | 2024-05-28 1:25PM EDT | 310.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 3.13% |
| LULU240628C00315000 | 2024-05-28 3:43PM EDT | 315.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 54 | 44 | 6.25% |
| LULU240628C00320000 | 2024-05-28 1:55PM EDT | 320.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| LULU240628C00325000 | 2024-05-28 1:38PM EDT | 325.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 102 | 141 | 6.25% |
| LULU240628C00330000 | 2024-05-28 2:28PM EDT | 330.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LULU240628C00335000 | 2024-05-28 10:14AM EDT | 335.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LULU240628C00340000 | 2024-05-28 3:57PM EDT | 340.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 39 | 12.50% |
| LULU240628C00345000 | 2024-05-28 10:10AM EDT | 345.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| LULU240628C00350000 | 2024-05-28 2:40PM EDT | 350.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 12.50% |
| LULU240628C00355000 | 2024-05-28 10:53AM EDT | 355.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| LULU240628C00360000 | 2024-05-28 3:51PM EDT | 360.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU240628C00365000 | 2024-05-28 2:00PM EDT | 365.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 12.50% |
| LULU240628C00370000 | 2024-05-28 11:33AM EDT | 370.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 12.50% |
| LULU240628C00375000 | 2024-05-28 3:23PM EDT | 375.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| LULU240628C00380000 | 2024-05-28 12:00PM EDT | 380.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LULU240628C00385000 | 2024-05-28 10:40AM EDT | 385.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240628C00390000 | 2024-05-28 9:32AM EDT | 390.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240628C00395000 | 2024-05-22 11:50AM EDT | 395.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| LULU240628C00400000 | 2024-05-28 12:49PM EDT | 400.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 25.00% |
| LULU240628C00405000 | 2024-05-22 10:11AM EDT | 405.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240628C00410000 | 2024-05-15 12:00PM EDT | 410.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LULU240628C00415000 | 2024-05-28 11:51AM EDT | 415.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240628C00420000 | 2024-05-20 10:01AM EDT | 420.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| LULU240628C00425000 | 2024-05-16 10:22AM EDT | 425.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| LULU240628C00430000 | 2024-05-28 10:51AM EDT | 430.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LULU240628C00435000 | 2024-05-28 10:57AM EDT | 435.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240628C00455000 | 2024-05-28 11:13AM EDT | 455.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240628C00500000 | 2024-05-28 10:57AM EDT | 500.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240628P00200000 | 2024-05-28 3:41PM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 25.00% |
| LULU240628P00210000 | 2024-05-23 2:56PM EDT | 210.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| LULU240628P00215000 | 2024-05-23 2:50PM EDT | 215.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| LULU240628P00220000 | 2024-05-20 11:02AM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LULU240628P00225000 | 2024-05-22 2:29PM EDT | 225.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| LULU240628P00230000 | 2024-05-28 9:30AM EDT | 230.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| LULU240628P00235000 | 2024-05-28 3:49PM EDT | 235.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| LULU240628P00240000 | 2024-05-28 11:32AM EDT | 240.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 12.50% |
| LULU240628P00245000 | 2024-05-28 2:29PM EDT | 245.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 12.50% |
| LULU240628P00250000 | 2024-05-28 3:59PM EDT | 250.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 24 | 95 | 12.50% |
| LULU240628P00255000 | 2024-05-28 2:07PM EDT | 255.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 12.50% |
| LULU240628P00260000 | 2024-05-28 2:34PM EDT | 260.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 12.50% |
| LULU240628P00265000 | 2024-05-28 1:17PM EDT | 265.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| LULU240628P00270000 | 2024-05-28 3:29PM EDT | 270.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 155 | 258 | 6.25% |
| LULU240628P00275000 | 2024-05-28 3:50PM EDT | 275.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 113 | 574 | 6.25% |
| LULU240628P00280000 | 2024-05-28 3:50PM EDT | 280.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 3.13% |
| LULU240628P00285000 | 2024-05-28 12:20PM EDT | 285.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 3.13% |
| LULU240628P00290000 | 2024-05-28 2:35PM EDT | 290.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 1.56% |
| LULU240628P00295000 | 2024-05-28 3:44PM EDT | 295.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 145 | 104 | 0.10% |
| LULU240628P00300000 | 2024-05-28 1:32PM EDT | 300.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 42 | 93 | 0.00% |
| LULU240628P00305000 | 2024-05-28 12:04PM EDT | 305.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| LULU240628P00310000 | 2024-05-28 2:16PM EDT | 310.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| LULU240628P00315000 | 2024-05-28 12:04PM EDT | 315.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.00% |
| LULU240628P00320000 | 2024-05-28 10:02AM EDT | 320.00 | 30.02 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| LULU240628P00325000 | 2024-05-28 1:54PM EDT | 325.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| LULU240628P00330000 | 2024-05-23 2:05PM EDT | 330.00 | 39.56 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| LULU240628P00335000 | 2024-05-22 10:09AM EDT | 335.00 | 41.14 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| LULU240628P00340000 | 2024-05-24 10:42AM EDT | 340.00 | 42.81 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| LULU240628P00345000 | 2024-05-28 9:51AM EDT | 345.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LULU240628P00350000 | 2024-05-24 1:50PM EDT | 350.00 | 47.33 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| LULU240628P00355000 | 2024-05-23 10:51AM EDT | 355.00 | 58.34 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| LULU240628P00360000 | 2024-05-22 2:08PM EDT | 360.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| LULU240628P00365000 | 2024-05-21 3:50PM EDT | 365.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LULU240628P00370000 | 2024-05-17 12:58PM EDT | 370.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LULU240628P00380000 | 2024-05-22 10:01AM EDT | 380.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LULU240628P00390000 | 2024-05-22 11:24AM EDT | 390.00 | 88.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LULU240628P00405000 | 2024-05-21 10:44AM EDT | 405.00 | 81.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240628P00465000 | 2024-05-28 10:19AM EDT | 465.00 | 169.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.