Australia markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
333.55-1.21 (-0.36%)
As of 09:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240719C002100002024-03-25 3:16PM EDT210.00183.500.000.000.00-110.00%
LULU240719C002800002024-04-04 3:14PM EDT280.0086.000.000.000.00-230.00%
LULU240719C003000002024-04-12 9:38AM EDT300.0056.500.000.000.00-1370.00%
LULU240719C003100002024-03-22 10:55AM EDT310.0089.200.000.000.00-20200.00%
LULU240719C003200002024-04-09 3:26PM EDT320.0051.050.000.000.00-170.00%
LULU240719C003300002024-04-15 3:03PM EDT330.0030.850.000.000.00-71520.00%
LULU240719C003400002024-04-15 3:59PM EDT340.0024.250.000.000.00-41540.78%
LULU240719C003500002024-04-15 3:59PM EDT350.0019.750.000.000.00-16771.56%
LULU240719C003600002024-04-15 3:20PM EDT360.0016.250.000.000.00-101883.13%
LULU240719C003700002024-04-15 12:23PM EDT370.0015.100.000.000.00-6823.13%
LULU240719C003800002024-04-15 3:54PM EDT380.0010.140.000.000.00-241886.25%
LULU240719C003900002024-04-15 3:52PM EDT390.007.920.000.000.00-244086.25%
LULU240719C004000002024-04-15 3:59PM EDT400.006.210.000.000.00-2582,9866.25%
LULU240719C004100002024-04-15 3:46PM EDT410.004.920.000.000.00-122176.25%
LULU240719C004200002024-04-15 3:53PM EDT420.003.900.000.000.00-2116912.50%
LULU240719C004300002024-04-12 3:49PM EDT430.003.270.000.000.00-2617312.50%
LULU240719C004400002024-04-15 3:20PM EDT440.002.430.000.000.00-212512.50%
LULU240719C004500002024-04-15 3:57PM EDT450.001.830.000.000.00-1732,03012.50%
LULU240719C004600002024-04-15 3:58PM EDT460.001.520.000.000.00-1227512.50%
LULU240719C004700002024-04-12 2:53PM EDT470.001.360.000.000.00-61,10612.50%
LULU240719C004800002024-04-15 11:33AM EDT480.001.020.000.000.00-119112.50%
LULU240719C004900002024-04-10 1:05PM EDT490.001.170.000.000.00-1720212.50%
LULU240719C005000002024-04-15 2:48PM EDT500.000.690.000.000.00-769612.50%
LULU240719C005100002024-04-15 3:40PM EDT510.000.520.000.000.00-110612.50%
LULU240719C005200002024-04-11 2:18PM EDT520.000.720.000.000.00-17712.50%
LULU240719C005300002024-04-08 2:05PM EDT530.000.830.000.000.00-38812.50%
LULU240719C005400002024-04-09 1:33PM EDT540.000.480.000.000.00-69912.50%
LULU240719C005500002024-04-11 10:40AM EDT550.000.340.000.000.00-219525.00%
LULU240719C005600002024-04-15 11:08AM EDT560.000.330.000.000.00-13525.00%
LULU240719C005700002024-04-15 10:10AM EDT570.000.240.000.000.00-111725.00%
LULU240719C005800002024-04-04 12:05PM EDT580.000.440.000.000.00-25625.00%
LULU240719C005900002024-04-15 11:25AM EDT590.000.510.000.000.00-21725.00%
LULU240719C006000002024-04-09 11:02AM EDT600.000.250.000.000.00-58925.00%
LULU240719C006100002024-04-04 11:59AM EDT610.000.360.000.000.00-310425.00%
LULU240719C006200002024-04-04 12:01PM EDT620.000.270.000.000.00-22025.00%
LULU240719C006300002024-04-04 11:57AM EDT630.000.210.000.000.00-21625.00%
LULU240719C006400002024-04-04 11:56AM EDT640.000.200.000.000.00-2825.00%
LULU240719C006500002024-04-15 10:23AM EDT650.000.180.000.000.00-116725.00%
LULU240719C006600002024-04-04 11:59AM EDT660.000.160.000.000.00-22625.00%
LULU240719C006700002024-04-04 12:02PM EDT670.000.250.000.000.00-24325.00%
LULU240719C006800002024-04-03 11:44AM EDT680.000.240.000.000.00-22225.00%
LULU240719C006900002024-04-03 11:45AM EDT690.000.220.000.000.00-38325.00%
LULU240719C007000002024-04-12 9:40AM EDT700.000.200.000.000.00-51525.00%
LULU240719C007100002024-03-21 10:17AM EDT710.001.900.000.000.00-1025.00%
LULU240719C007200002024-03-22 11:30AM EDT720.000.380.000.000.00-103125.00%
LULU240719C007300002024-04-11 3:45PM EDT730.000.070.000.000.00-1325.00%
LULU240719C007400002024-03-21 3:27PM EDT740.001.280.000.000.00-31825.00%
LULU240719C007500002024-01-05 3:10PM EDT750.001.990.321.310.00-1671.34%
LULU240719C007600002024-04-11 3:47PM EDT760.000.120.000.000.00-62425.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240719P001800002024-04-12 12:12PM EDT180.000.250.000.000.00-101025.00%
LULU240719P001900002024-04-12 10:25AM EDT190.000.430.000.000.00-1225.00%
LULU240719P001950002024-04-04 12:03PM EDT195.000.250.000.000.00-2125.00%
LULU240719P002000002024-04-04 12:10PM EDT200.000.280.000.000.00-2325.00%
LULU240719P002100002024-04-15 2:12PM EDT210.000.600.000.000.00-2212612.50%
LULU240719P002200002024-04-15 12:38PM EDT220.000.340.000.000.00-11612.50%
LULU240719P002300002024-04-10 10:09AM EDT230.000.890.000.000.00-1512.50%
LULU240719P002400002024-02-20 11:50AM EDT240.000.620.004.650.00-11054.92%
LULU240719P002500002024-04-15 2:13PM EDT250.002.200.000.000.00-415112.50%
LULU240719P002600002024-04-15 2:50PM EDT260.003.010.000.000.00-181012.50%
LULU240719P002700002024-04-15 10:39AM EDT270.003.550.000.000.00-1276.25%
LULU240719P002800002024-04-15 1:06PM EDT280.004.650.000.000.00-8526.25%
LULU240719P002900002024-04-15 1:39PM EDT290.006.750.000.000.00-61666.25%
LULU240719P003000002024-04-15 3:08PM EDT300.009.400.000.000.00-61,6073.13%
LULU240719P003100002024-04-15 11:30AM EDT310.0010.600.000.000.00-3733.13%
LULU240719P003200002024-04-15 1:38PM EDT320.0014.520.000.000.00-232741.56%
LULU240719P003300002024-04-15 3:00PM EDT330.0019.350.000.000.00-221360.39%
LULU240719P003400002024-04-15 3:59PM EDT340.0024.880.000.000.00-152270.00%
LULU240719P003500002024-04-15 3:59PM EDT350.0030.320.000.000.00-234460.00%
LULU240719P003600002024-04-15 3:01PM EDT360.0035.200.000.000.00-151620.00%
LULU240719P003700002024-04-15 1:58PM EDT370.0040.880.000.000.00-31340.00%
LULU240719P003800002024-04-12 3:56PM EDT380.0049.650.000.000.00-121850.00%
LULU240719P003900002024-04-15 3:20PM EDT390.0058.500.000.000.00-22250.00%
LULU240719P004000002024-04-11 11:10AM EDT400.0056.220.000.000.00-522740.00%
LULU240719P004100002024-04-15 9:32AM EDT410.0071.330.000.000.00-1900.00%
LULU240719P004200002024-04-12 3:40PM EDT420.0083.500.000.000.00-21570.00%
LULU240719P004300002024-04-15 10:10AM EDT430.0088.510.000.000.00-1850.00%
LULU240719P004400002024-04-15 3:49PM EDT440.00105.000.000.000.00-18690.00%
LULU240719P004500002024-04-15 3:19PM EDT450.00118.300.000.000.00-60310.00%
LULU240719P004600002024-04-15 3:19PM EDT460.00120.750.000.000.00-20180.00%
LULU240719P004700002024-04-10 3:44PM EDT470.00115.150.000.000.00-14340.00%
LULU240719P004800002024-04-10 2:43PM EDT480.00133.150.000.000.00-1330.00%
LULU240719P004900002024-04-04 3:47PM EDT490.00131.780.000.000.00-4100.00%
LULU240719P005000002024-03-27 9:33AM EDT500.00110.050.000.000.00-1000.00%
LULU240719P005100002024-04-05 3:17PM EDT510.00153.650.000.000.00-500.00%
LULU240719P005200002024-03-15 11:34AM EDT520.0069.80179.00188.400.00-5051.13%
LULU240719P005300002024-01-03 1:29PM EDT530.0057.2074.7577.900.00-10160.00%
LULU240719P005400002023-12-28 1:21PM EDT540.0057.2971.4073.550.00--10.00%
LULU240719P005500002024-01-08 10:33AM EDT550.0078.0590.7098.950.00-120.00%
LULU240719P005600002023-12-28 11:22AM EDT560.0068.3385.7589.550.00-1110.00%
LULU240719P005700002023-12-28 1:21PM EDT570.0076.3494.7099.600.00--10.00%
LULU240719P005800002024-03-13 3:51PM EDT580.00119.09239.00248.200.00-10059.38%
LULU240719P005900002024-01-09 4:21PM EDT590.00105.40116.95119.750.00-1070.00%
LULU240719P006000002024-01-09 4:21PM EDT600.00114.05124.70129.950.00-6200.00%
LULU240719P006100002023-12-28 12:19PM EDT610.00106.65128.00136.550.00-100.00%
LULU240719P006200002023-12-07 3:37PM EDT620.00157.00128.20133.100.00-210.00%
LULU240719P006400002023-12-22 2:01PM EDT640.00133.53161.90168.900.00-200.00%