Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240712C00200000 | 2024-06-06 9:44AM EDT | 200.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU240712C00270000 | 2024-06-05 3:26PM EDT | 270.00 | 42.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LULU240712C00275000 | 2024-06-06 11:39AM EDT | 275.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| LULU240712C00280000 | 2024-06-18 12:20PM EDT | 280.00 | 34.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU240712C00285000 | 2024-06-13 11:03AM EDT | 285.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LULU240712C00290000 | 2024-06-21 11:22AM EDT | 290.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LULU240712C00295000 | 2024-06-14 3:41PM EDT | 295.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| LULU240712C00300000 | 2024-06-21 10:18AM EDT | 300.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 26 | 71 | 0.00% |
| LULU240712C00305000 | 2024-06-21 10:55AM EDT | 305.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| LULU240712C00310000 | 2024-06-21 3:50PM EDT | 310.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 0.00% |
| LULU240712C00315000 | 2024-06-21 3:56PM EDT | 315.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 22 | 97 | 1.56% |
| LULU240712C00320000 | 2024-06-21 2:44PM EDT | 320.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 22 | 105 | 3.13% |
| LULU240712C00325000 | 2024-06-21 3:57PM EDT | 325.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 3.13% |
| LULU240712C00330000 | 2024-06-21 3:55PM EDT | 330.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 188 | 6.25% |
| LULU240712C00335000 | 2024-06-21 3:44PM EDT | 335.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 6.25% |
| LULU240712C00340000 | 2024-06-21 2:00PM EDT | 340.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 6.25% |
| LULU240712C00345000 | 2024-06-20 11:34AM EDT | 345.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| LULU240712C00350000 | 2024-06-18 3:17PM EDT | 350.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 30 | 396 | 12.50% |
| LULU240712C00355000 | 2024-06-18 2:15PM EDT | 355.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 12.50% |
| LULU240712C00360000 | 2024-06-17 11:22AM EDT | 360.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 47 | 12.50% |
| LULU240712C00365000 | 2024-06-18 12:45PM EDT | 365.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LULU240712C00370000 | 2024-06-18 12:45PM EDT | 370.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| LULU240712C00375000 | 2024-06-17 10:25AM EDT | 375.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| LULU240712C00380000 | 2024-06-21 10:10AM EDT | 380.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| LULU240712C00385000 | 2024-06-10 1:59PM EDT | 385.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 25.00% |
| LULU240712C00390000 | 2024-06-06 1:23PM EDT | 390.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 17 | 25.00% |
| LULU240712C00395000 | 2024-06-21 3:33PM EDT | 395.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LULU240712C00400000 | 2024-06-14 10:36AM EDT | 400.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| LULU240712C00410000 | 2024-06-05 3:37PM EDT | 410.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 49 | 25 | 25.00% |
| LULU240712C00415000 | 2024-06-05 10:09AM EDT | 415.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LULU240712C00420000 | 2024-06-21 3:12PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 25.00% |
| LULU240712C00425000 | 2024-06-18 2:07PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 131 | 25.00% |
| LULU240712C00430000 | 2024-06-18 2:05PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| LULU240712C00440000 | 2024-06-05 12:27PM EDT | 440.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LULU240712C00450000 | 2024-06-17 12:43PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240712P00195000 | 2024-06-12 10:06AM EDT | 195.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LULU240712P00200000 | 2024-06-11 10:27AM EDT | 200.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LULU240712P00235000 | 2024-06-06 9:30AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LULU240712P00240000 | 2024-06-10 12:38PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LULU240712P00245000 | 2024-06-06 1:28PM EDT | 245.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| LULU240712P00250000 | 2024-06-10 9:55AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LULU240712P00255000 | 2024-06-05 12:21PM EDT | 255.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 54 | 56 | 25.00% |
| LULU240712P00260000 | 2024-06-21 2:11PM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| LULU240712P00265000 | 2024-06-06 11:25AM EDT | 265.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| LULU240712P00270000 | 2024-06-21 9:30AM EDT | 270.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 12.50% |
| LULU240712P00275000 | 2024-06-18 2:02PM EDT | 275.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 12.50% |
| LULU240712P00280000 | 2024-06-21 1:07PM EDT | 280.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 12.50% |
| LULU240712P00285000 | 2024-06-21 1:56PM EDT | 285.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| LULU240712P00290000 | 2024-06-21 1:56PM EDT | 290.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| LULU240712P00295000 | 2024-06-21 3:01PM EDT | 295.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 23 | 1,106 | 6.25% |
| LULU240712P00300000 | 2024-06-21 9:47AM EDT | 300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| LULU240712P00305000 | 2024-06-21 2:16PM EDT | 305.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 3.13% |
| LULU240712P00310000 | 2024-06-21 3:54PM EDT | 310.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 0.78% |
| LULU240712P00315000 | 2024-06-21 2:16PM EDT | 315.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 15 | 73 | 0.00% |
| LULU240712P00320000 | 2024-06-21 10:37AM EDT | 320.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| LULU240712P00325000 | 2024-06-20 2:49PM EDT | 325.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 0.00% |
| LULU240712P00330000 | 2024-06-13 2:19PM EDT | 330.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LULU240712P00335000 | 2024-06-10 11:51AM EDT | 335.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LULU240712P00340000 | 2024-06-06 2:09PM EDT | 340.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 13 | 3 | 0.00% |
| LULU240712P00345000 | 2024-06-13 10:32AM EDT | 345.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LULU240712P00350000 | 2024-06-14 1:17PM EDT | 350.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240712P00360000 | 2024-05-31 9:49AM EDT | 360.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240712P00365000 | 2024-06-14 10:53AM EDT | 365.00 | 60.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.