Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240705C00250000 | 2024-06-12 1:22PM EDT | 250.00 | 59.95 | 58.30 | 67.00 | 0.00 | - | - | 1 | 72.02% |
| LULU240705C00260000 | 2024-06-07 12:25PM EDT | 260.00 | 67.00 | 48.35 | 56.85 | 0.00 | - | 1 | 1 | 60.64% |
| LULU240705C00265000 | 2024-05-28 10:26AM EDT | 265.00 | 38.47 | 46.40 | 52.05 | 0.00 | - | 3 | 3 | 73.90% |
| LULU240705C00270000 | 2024-06-12 3:25PM EDT | 270.00 | 39.90 | 39.15 | 47.10 | 0.00 | - | - | 2 | 56.97% |
| LULU240705C00275000 | 2024-05-28 10:26AM EDT | 275.00 | 31.31 | 36.45 | 42.15 | 0.00 | - | 3 | 3 | 62.06% |
| LULU240705C00280000 | 2024-06-14 2:11PM EDT | 280.00 | 26.91 | 31.70 | 37.25 | 0.00 | - | 1 | 3 | 57.08% |
| LULU240705C00285000 | 2024-06-12 11:59AM EDT | 285.00 | 29.77 | 26.85 | 32.00 | 0.00 | - | 1 | 4 | 50.32% |
| LULU240705C00290000 | 2024-06-17 3:59PM EDT | 290.00 | 24.75 | 22.05 | 27.25 | 0.00 | - | 5 | 16 | 60.33% |
| LULU240705C00295000 | 2024-06-06 3:35PM EDT | 295.00 | 30.55 | 17.65 | 19.00 | 0.00 | - | 3 | 15 | 34.60% |
| LULU240705C00300000 | 2024-06-17 11:17AM EDT | 300.00 | 15.25 | 13.65 | 14.75 | 0.00 | - | 13 | 91 | 32.06% |
| LULU240705C00302500 | 2024-06-17 11:17AM EDT | 302.50 | 13.20 | 12.15 | 12.80 | +13.20 | - | - | 1 | 31.14% |
| LULU240705C00305000 | 2024-06-21 3:29PM EDT | 305.00 | 9.45 | 10.25 | 11.50 | -2.12 | -18.32% | 301 | 62 | 32.77% |
| LULU240705C00307500 | 2024-06-21 3:54PM EDT | 307.50 | 8.70 | 8.70 | 9.85 | +8.70 | - | 7 | 4 | 32.14% |
| LULU240705C00310000 | 2024-06-21 3:08PM EDT | 310.00 | 6.36 | 7.25 | 8.15 | -0.99 | -13.47% | 44 | 94 | 30.77% |
| LULU240705C00312500 | 2024-06-21 3:45PM EDT | 312.50 | 5.10 | 5.95 | 6.65 | +5.10 | - | 49 | 15 | 29.72% |
| LULU240705C00315000 | 2024-06-21 3:59PM EDT | 315.00 | 4.95 | 4.80 | 5.45 | -0.02 | -0.40% | 39 | 120 | 29.35% |
| LULU240705C00317500 | 2024-06-21 3:47PM EDT | 317.50 | 3.25 | 2.97 | 4.90 | +3.25 | - | 12 | 40 | 31.22% |
| LULU240705C00320000 | 2024-06-21 3:57PM EDT | 320.00 | 3.16 | 3.00 | 3.45 | +0.28 | +9.72% | 155 | 302 | 28.46% |
| LULU240705C00322500 | 2024-06-21 3:33PM EDT | 322.50 | 2.01 | 2.16 | 2.88 | +2.01 | - | 29 | 102 | 29.13% |
| LULU240705C00325000 | 2024-06-21 3:55PM EDT | 325.00 | 1.80 | 1.76 | 2.03 | -0.12 | -6.25% | 165 | 181 | 27.71% |
| LULU240705C00327500 | 2024-06-21 3:57PM EDT | 327.50 | 1.45 | 1.31 | 1.62 | +1.45 | - | 22 | 11 | 28.06% |
| LULU240705C00330000 | 2024-06-21 3:59PM EDT | 330.00 | 1.14 | 1.02 | 1.23 | -0.05 | -4.20% | 21 | 413 | 28.02% |
| LULU240705C00335000 | 2024-06-21 3:02PM EDT | 335.00 | 0.50 | 0.58 | 0.99 | -0.27 | -35.06% | 11 | 102 | 30.86% |
| LULU240705C00340000 | 2024-06-21 3:55PM EDT | 340.00 | 0.42 | 0.36 | 0.51 | -0.10 | -19.23% | 16 | 256 | 30.05% |
| LULU240705C00345000 | 2024-06-21 1:06PM EDT | 345.00 | 0.20 | 0.12 | 0.45 | -0.07 | -25.93% | 2 | 88 | 33.01% |
| LULU240705C00350000 | 2024-06-21 3:54PM EDT | 350.00 | 0.16 | 0.15 | 0.36 | -0.03 | -15.79% | 5 | 124 | 35.11% |
| LULU240705C00355000 | 2024-06-21 9:30AM EDT | 355.00 | 0.12 | 0.06 | 0.26 | -0.06 | -33.33% | 1 | 24 | 36.38% |
| LULU240705C00360000 | 2024-06-20 1:39PM EDT | 360.00 | 0.26 | 0.05 | 0.63 | 0.00 | - | 1 | 70 | 46.58% |
| LULU240705C00365000 | 2024-06-21 9:37AM EDT | 365.00 | 0.58 | 0.01 | 0.61 | +0.43 | +286.67% | 1 | 15 | 49.71% |
| LULU240705C00370000 | 2024-06-17 1:08PM EDT | 370.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 1 | 15 | 46.78% |
| LULU240705C00375000 | 2024-06-17 12:39PM EDT | 375.00 | 0.31 | 0.00 | 0.58 | 0.00 | - | 2 | 55 | 55.81% |
| LULU240705C00380000 | 2024-06-21 10:10AM EDT | 380.00 | 0.75 | 0.01 | 0.48 | +0.56 | +294.74% | 1 | 250 | 51.07% |
| LULU240705C00385000 | 2024-06-17 12:11PM EDT | 385.00 | 0.05 | 0.02 | 0.49 | 0.00 | - | 2 | 15 | 54.20% |
| LULU240705C00390000 | 2024-06-18 2:17PM EDT | 390.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 51.56% |
| LULU240705C00395000 | 2024-06-21 3:33PM EDT | 395.00 | 0.19 | 0.00 | 0.55 | -0.03 | -13.64% | 2 | 19 | 60.35% |
| LULU240705C00400000 | 2024-06-21 10:14AM EDT | 400.00 | 0.09 | 0.00 | 0.07 | +0.04 | +80.00% | 1 | 466 | 52.73% |
| LULU240705C00410000 | 2024-06-05 10:09AM EDT | 410.00 | 0.85 | 0.00 | 0.56 | 0.00 | - | 2 | 1 | 68.36% |
| LULU240705C00415000 | 2024-06-03 1:21PM EDT | 415.00 | 0.82 | 0.00 | 0.19 | 0.00 | - | 2 | 1 | 61.52% |
| LULU240705C00420000 | 2024-06-07 11:17AM EDT | 420.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 43 | 34 | 65.92% |
| LULU240705C00425000 | 2024-06-10 12:09PM EDT | 425.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 75.59% |
| LULU240705C00440000 | 2024-06-21 10:27AM EDT | 440.00 | 0.02 | 0.00 | 0.55 | +0.02 | - | 1 | 0 | 82.62% |
| LULU240705C00450000 | 2024-06-21 10:28AM EDT | 450.00 | 0.01 | 0.00 | 0.31 | +0.01 | - | 16 | 0 | 80.96% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240705P00195000 | 2024-06-12 1:23PM EDT | 195.00 | 0.08 | 0.00 | 0.54 | 0.00 | - | - | 1 | 113.87% |
| LULU240705P00200000 | 2024-06-12 10:14AM EDT | 200.00 | 0.22 | 0.00 | 0.54 | 0.00 | - | - | 3 | 108.40% |
| LULU240705P00210000 | 2024-06-06 10:04AM EDT | 210.00 | 0.55 | 0.00 | 0.54 | 0.00 | - | 2 | 3 | 97.75% |
| LULU240705P00230000 | 2024-06-05 1:07PM EDT | 230.00 | 0.79 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 77.83% |
| LULU240705P00235000 | 2024-06-05 2:21PM EDT | 235.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 73.05% |
| LULU240705P00240000 | 2024-06-18 10:00AM EDT | 240.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 10 | 10 | 68.46% |
| LULU240705P00245000 | 2024-06-18 2:57PM EDT | 245.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 1,210 | 52.34% |
| LULU240705P00250000 | 2024-06-07 2:59PM EDT | 250.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 2 | 25 | 65.33% |
| LULU240705P00255000 | 2024-06-13 11:31AM EDT | 255.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 2 | 12 | 54.93% |
| LULU240705P00260000 | 2024-06-11 10:55AM EDT | 260.00 | 0.21 | 0.00 | 4.35 | 0.00 | - | 1 | 7 | 77.91% |
| LULU240705P00265000 | 2024-06-17 12:21PM EDT | 265.00 | 0.19 | 0.01 | 0.92 | 0.00 | - | 6 | 15 | 57.57% |
| LULU240705P00270000 | 2024-06-20 2:29PM EDT | 270.00 | 0.12 | 0.08 | 0.65 | 0.00 | - | 6 | 82 | 48.39% |
| LULU240705P00275000 | 2024-06-21 10:53AM EDT | 275.00 | 0.13 | 0.05 | 0.70 | -0.02 | -13.33% | 8 | 73 | 44.14% |
| LULU240705P00280000 | 2024-06-18 1:51PM EDT | 280.00 | 0.32 | 0.11 | 0.40 | 0.00 | - | 1 | 40 | 34.62% |
| LULU240705P00282500 | 2024-06-17 2:45PM EDT | 282.50 | 0.47 | 0.15 | 0.45 | +0.47 | - | - | 5 | 33.11% |
| LULU240705P00285000 | 2024-06-21 3:43PM EDT | 285.00 | 0.41 | 0.26 | 0.77 | -0.18 | -30.51% | 18 | 96 | 34.84% |
| LULU240705P00287500 | 2024-06-17 2:45PM EDT | 287.50 | 0.56 | 0.36 | 0.59 | +0.56 | - | - | 5 | 30.18% |
| LULU240705P00290000 | 2024-06-21 3:32PM EDT | 290.00 | 0.74 | 0.49 | 0.86 | +0.02 | +2.78% | 54 | 1,479 | 30.54% |
| LULU240705P00292500 | 2024-06-21 11:30AM EDT | 292.50 | 0.81 | 0.35 | 1.00 | +0.81 | - | 2 | 7 | 29.10% |
| LULU240705P00295000 | 2024-06-21 3:43PM EDT | 295.00 | 1.29 | 1.00 | 1.27 | +0.04 | +3.20% | 66 | 134 | 28.42% |
| LULU240705P00297500 | 2024-06-21 12:49PM EDT | 297.50 | 1.62 | 1.00 | 1.57 | +1.62 | - | 14 | 10 | 27.50% |
| LULU240705P00300000 | 2024-06-21 3:44PM EDT | 300.00 | 2.36 | 1.73 | 2.03 | +0.16 | +7.27% | 20 | 137 | 27.09% |
| LULU240705P00302500 | 2024-06-21 2:25PM EDT | 302.50 | 2.90 | 2.09 | 2.64 | +2.90 | - | 10 | 7 | 26.91% |
| LULU240705P00305000 | 2024-06-21 3:12PM EDT | 305.00 | 3.80 | 2.69 | 3.75 | +0.47 | +14.11% | 3 | 84 | 28.47% |
| LULU240705P00307500 | 2024-06-21 3:43PM EDT | 307.50 | 4.75 | 3.60 | 4.85 | +4.75 | - | 19 | 17 | 29.14% |
| LULU240705P00310000 | 2024-06-21 3:59PM EDT | 310.00 | 4.95 | 4.65 | 5.15 | -0.65 | -11.61% | 20 | 157 | 25.71% |
| LULU240705P00312500 | 2024-06-21 3:54PM EDT | 312.50 | 6.05 | 5.75 | 10.30 | +6.05 | - | 43 | 18 | 42.38% |
| LULU240705P00315000 | 2024-06-21 3:01PM EDT | 315.00 | 8.80 | 7.10 | 8.45 | +0.72 | +8.91% | 1 | 77 | 28.58% |
| LULU240705P00317500 | 2024-06-20 12:11PM EDT | 317.50 | 9.31 | 8.45 | 9.60 | +9.31 | - | - | 2 | 26.86% |
| LULU240705P00320000 | 2024-06-21 11:56AM EDT | 320.00 | 11.66 | 10.40 | 11.00 | +0.66 | +6.00% | 8 | 69 | 25.45% |
| LULU240705P00322500 | 2024-06-21 9:49AM EDT | 322.50 | 12.00 | 12.20 | 13.25 | +12.00 | - | 1 | 0 | 27.55% |
| LULU240705P00325000 | 2024-06-17 2:41PM EDT | 325.00 | 14.93 | 13.45 | 15.70 | 0.00 | - | 3 | 29 | 30.43% |
| LULU240705P00330000 | 2024-06-21 10:47AM EDT | 330.00 | 18.24 | 17.50 | 19.70 | -1.29 | -6.61% | 2 | 26 | 30.08% |
| LULU240705P00335000 | 2024-06-21 3:54PM EDT | 335.00 | 23.68 | 22.25 | 24.65 | +8.88 | +60.00% | 4 | 5 | 34.74% |
| LULU240705P00340000 | 2024-06-13 10:18AM EDT | 340.00 | 33.91 | 24.70 | 32.45 | 0.00 | - | 2 | 1 | 57.54% |
| LULU240705P00345000 | 2024-06-11 11:33AM EDT | 345.00 | 29.10 | 32.00 | 37.40 | 0.00 | - | - | 0 | 62.66% |
| LULU240705P00350000 | 2024-06-07 9:57AM EDT | 350.00 | 27.10 | 35.45 | 42.35 | 0.00 | - | 1 | 0 | 67.51% |
| LULU240705P00360000 | 2024-06-12 10:18AM EDT | 360.00 | 43.50 | 44.10 | 52.35 | 0.00 | - | - | 0 | 77.22% |
| LULU240705P00365000 | 2024-05-23 10:59AM EDT | 365.00 | 66.56 | 48.75 | 57.35 | 0.00 | - | - | 0 | 81.82% |
| LULU240705P00390000 | 2024-05-29 11:31AM EDT | 390.00 | 92.04 | 74.20 | 82.35 | 0.00 | - | - | 0 | 102.87% |
| LULU240705P00410000 | 2024-06-06 2:35PM EDT | 410.00 | 86.20 | 93.80 | 102.35 | 0.00 | - | - | 0 | 117.86% |
© 2024 Yahoo. All rights reserved.