Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240719C00210000 | 2024-03-25 3:16PM EDT | 210.00 | 183.50 | 156.25 | 159.00 | 0.00 | - | 1 | 1 | 116.97% |
| LULU240719C00240000 | 2024-04-19 3:37PM EDT | 240.00 | 115.70 | 115.85 | 120.90 | 0.00 | - | 1 | 0 | 64.13% |
| LULU240719C00280000 | 2024-04-04 3:14PM EDT | 280.00 | 86.00 | 78.40 | 83.60 | 0.00 | - | 2 | 3 | 51.55% |
| LULU240719C00300000 | 2024-04-22 3:01PM EDT | 300.00 | 71.75 | 62.45 | 64.55 | 0.00 | - | 15 | 31 | 48.93% |
| LULU240719C00310000 | 2024-04-17 10:51AM EDT | 310.00 | 46.95 | 54.25 | 56.35 | 0.00 | - | 1 | 21 | 46.70% |
| LULU240719C00320000 | 2024-04-23 11:06AM EDT | 320.00 | 54.67 | 46.55 | 48.60 | 0.00 | - | 3 | 8 | 44.75% |
| LULU240719C00330000 | 2024-05-01 12:52PM EDT | 330.00 | 40.90 | 39.50 | 41.45 | -3.37 | -7.61% | 11 | 163 | 43.19% |
| LULU240719C00340000 | 2024-04-29 3:16PM EDT | 340.00 | 38.45 | 33.00 | 34.95 | 0.00 | - | 2 | 71 | 41.93% |
| LULU240719C00350000 | 2024-05-01 2:04PM EDT | 350.00 | 28.50 | 27.20 | 29.05 | -3.10 | -9.81% | 11 | 123 | 40.79% |
| LULU240719C00360000 | 2024-05-01 12:02PM EDT | 360.00 | 22.30 | 22.50 | 22.95 | -4.60 | -17.10% | 10 | 370 | 38.50% |
| LULU240719C00370000 | 2024-05-01 3:35PM EDT | 370.00 | 19.15 | 18.00 | 18.55 | -2.65 | -12.16% | 29 | 269 | 37.89% |
| LULU240719C00380000 | 2024-05-01 3:58PM EDT | 380.00 | 14.53 | 14.00 | 14.80 | -2.42 | -14.28% | 9 | 434 | 37.37% |
| LULU240719C00390000 | 2024-05-01 2:32PM EDT | 390.00 | 11.52 | 10.85 | 11.70 | -2.03 | -14.98% | 30 | 358 | 36.99% |
| LULU240719C00400000 | 2024-05-01 3:59PM EDT | 400.00 | 8.86 | 8.50 | 9.10 | -1.49 | -14.40% | 23 | 2,443 | 36.60% |
| LULU240719C00410000 | 2024-05-01 3:00PM EDT | 410.00 | 7.70 | 6.25 | 7.00 | -0.50 | -6.10% | 14 | 351 | 36.27% |
| LULU240719C00420000 | 2024-05-01 9:43AM EDT | 420.00 | 5.50 | 4.80 | 5.30 | -0.95 | -14.73% | 3 | 207 | 35.94% |
| LULU240719C00430000 | 2024-05-01 10:08AM EDT | 430.00 | 3.85 | 3.25 | 4.65 | -1.14 | -22.85% | 2 | 164 | 37.43% |
| LULU240719C00440000 | 2024-05-01 2:31PM EDT | 440.00 | 3.00 | 2.50 | 3.75 | -0.65 | -17.81% | 44 | 118 | 37.85% |
| LULU240719C00450000 | 2024-05-01 3:38PM EDT | 450.00 | 2.21 | 1.61 | 2.94 | -0.57 | -20.50% | 3 | 1,957 | 37.98% |
| LULU240719C00460000 | 2024-05-01 3:38PM EDT | 460.00 | 1.75 | 1.12 | 2.41 | -0.40 | -18.60% | 5 | 413 | 38.54% |
| LULU240719C00470000 | 2024-05-01 3:03PM EDT | 470.00 | 1.62 | 0.77 | 1.71 | -0.03 | -1.82% | 1 | 1,070 | 37.88% |
| LULU240719C00480000 | 2024-04-30 10:24AM EDT | 480.00 | 1.20 | 0.50 | 1.69 | 0.00 | - | 2 | 193 | 39.92% |
| LULU240719C00490000 | 2024-05-01 9:48AM EDT | 490.00 | 1.07 | 0.37 | 1.44 | 0.00 | - | 1 | 200 | 40.66% |
| LULU240719C00500000 | 2024-05-01 11:09AM EDT | 500.00 | 0.67 | 0.55 | 1.24 | -0.13 | -16.25% | 2 | 706 | 41.44% |
| LULU240719C00510000 | 2024-04-30 11:08AM EDT | 510.00 | 0.50 | 0.22 | 1.07 | -0.10 | -16.67% | 1 | 110 | 42.18% |
| LULU240719C00520000 | 2024-04-26 1:30PM EDT | 520.00 | 0.45 | 0.17 | 0.72 | 0.00 | - | 10 | 69 | 41.16% |
| LULU240719C00530000 | 2024-04-22 12:08PM EDT | 530.00 | 0.52 | 0.13 | 0.84 | 0.00 | - | 3 | 89 | 43.88% |
| LULU240719C00540000 | 2024-04-24 9:46AM EDT | 540.00 | 0.41 | 0.10 | 0.50 | 0.00 | - | 1 | 98 | 42.07% |
| LULU240719C00550000 | 2024-04-29 2:37PM EDT | 550.00 | 0.26 | 0.09 | 0.50 | 0.00 | - | 4 | 209 | 43.58% |
| LULU240719C00560000 | 2024-04-15 11:08AM EDT | 560.00 | 0.33 | 0.08 | 0.50 | 0.00 | - | 1 | 35 | 45.07% |
| LULU240719C00570000 | 2024-04-30 3:39PM EDT | 570.00 | 0.25 | 0.07 | 0.67 | 0.00 | - | 3 | 116 | 48.51% |
| LULU240719C00580000 | 2024-04-29 2:39PM EDT | 580.00 | 0.19 | 0.06 | 0.65 | 0.00 | - | 3 | 56 | 49.73% |
| LULU240719C00590000 | 2024-04-29 2:42PM EDT | 590.00 | 0.19 | 0.00 | 0.63 | 0.00 | - | 1 | 18 | 50.90% |
| LULU240719C00600000 | 2024-04-29 2:41PM EDT | 600.00 | 0.14 | 0.00 | 0.62 | 0.00 | - | 2 | 91 | 52.17% |
| LULU240719C00610000 | 2024-04-29 2:37PM EDT | 610.00 | 0.12 | 0.01 | 0.61 | 0.00 | - | 8 | 110 | 53.39% |
| LULU240719C00620000 | 2024-04-04 12:01PM EDT | 620.00 | 0.27 | 0.00 | 0.59 | 0.00 | - | 2 | 20 | 54.44% |
| LULU240719C00630000 | 2024-04-04 11:57AM EDT | 630.00 | 0.21 | 0.00 | 0.58 | 0.00 | - | 2 | 16 | 50.88% |
| LULU240719C00640000 | 2024-04-04 11:56AM EDT | 640.00 | 0.20 | 0.00 | 0.56 | 0.00 | - | 2 | 8 | 51.81% |
| LULU240719C00650000 | 2024-05-01 2:56PM EDT | 650.00 | 0.09 | 0.05 | 0.10 | -0.05 | -35.71% | 19 | 185 | 47.36% |
| LULU240719C00660000 | 2024-04-04 11:59AM EDT | 660.00 | 0.16 | 0.00 | 0.53 | 0.00 | - | 2 | 26 | 53.76% |
| LULU240719C00670000 | 2024-04-04 12:02PM EDT | 670.00 | 0.25 | 0.00 | 0.52 | 0.00 | - | 2 | 43 | 54.74% |
| LULU240719C00680000 | 2024-04-03 11:44AM EDT | 680.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 55.57% |
| LULU240719C00690000 | 2024-04-03 11:45AM EDT | 690.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 83 | 56.64% |
| LULU240719C00700000 | 2024-04-23 10:37AM EDT | 700.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 1 | 16 | 57.52% |
| LULU240719C00710000 | 2024-03-21 10:17AM EDT | 710.00 | 1.90 | 0.02 | 0.34 | 0.00 | - | 1 | 0 | 56.59% |
| LULU240719C00720000 | 2024-04-29 10:35AM EDT | 720.00 | 0.18 | 0.00 | 0.47 | 0.00 | - | 20 | 28 | 59.28% |
| LULU240719C00730000 | 2024-04-11 3:45PM EDT | 730.00 | 0.07 | 0.00 | 0.47 | 0.00 | - | 1 | 3 | 60.25% |
| LULU240719C00740000 | 2024-04-29 2:17PM EDT | 740.00 | 0.13 | 0.00 | 0.46 | 0.00 | - | 1 | 17 | 61.08% |
| LULU240719C00750000 | 2024-01-05 3:10PM EDT | 750.00 | 1.99 | 0.32 | 1.31 | 0.00 | - | 1 | 6 | 72.39% |
| LULU240719C00760000 | 2024-04-11 3:47PM EDT | 760.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 6 | 24 | 59.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240719P00175000 | 2024-04-23 9:40AM EDT | 175.00 | 0.16 | 0.00 | 0.53 | 0.00 | - | - | 1 | 65.14% |
| LULU240719P00180000 | 2024-04-12 12:12PM EDT | 180.00 | 0.25 | 0.00 | 0.54 | 0.00 | - | 10 | 10 | 62.89% |
| LULU240719P00190000 | 2024-04-12 10:25AM EDT | 190.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 58.45% |
| LULU240719P00195000 | 2024-04-04 12:03PM EDT | 195.00 | 0.25 | 0.03 | 0.55 | 0.00 | - | 2 | 1 | 56.64% |
| LULU240719P00200000 | 2024-04-23 2:49PM EDT | 200.00 | 0.25 | 0.00 | 0.56 | 0.00 | - | 10 | 13 | 54.20% |
| LULU240719P00210000 | 2024-04-22 11:11AM EDT | 210.00 | 0.52 | 0.07 | 0.61 | 0.00 | - | 2 | 121 | 51.34% |
| LULU240719P00220000 | 2024-04-15 12:38PM EDT | 220.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 16 | 52.76% |
| LULU240719P00230000 | 2024-04-10 10:09AM EDT | 230.00 | 0.89 | 0.19 | 0.89 | 0.00 | - | 1 | 5 | 50.49% |
| LULU240719P00240000 | 2024-04-26 3:49PM EDT | 240.00 | 0.68 | 0.29 | 1.16 | 0.00 | - | 4 | 15 | 48.52% |
| LULU240719P00250000 | 2024-04-26 3:49PM EDT | 250.00 | 0.92 | 0.44 | 1.51 | 0.00 | - | 4 | 162 | 46.64% |
| LULU240719P00260000 | 2024-04-24 9:58AM EDT | 260.00 | 1.35 | 1.05 | 1.70 | +0.13 | +10.66% | 2 | 27 | 43.38% |
| LULU240719P00270000 | 2024-04-22 11:44AM EDT | 270.00 | 2.05 | 1.63 | 2.30 | 0.00 | - | 1 | 53 | 41.98% |
| LULU240719P00280000 | 2024-04-26 3:28PM EDT | 280.00 | 2.18 | 2.32 | 3.20 | 0.00 | - | 2 | 57 | 41.02% |
| LULU240719P00290000 | 2024-05-01 3:32PM EDT | 290.00 | 3.35 | 3.10 | 4.30 | +0.05 | +1.52% | 2 | 200 | 39.86% |
| LULU240719P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 4.82 | 4.35 | 5.95 | +0.32 | +7.11% | 2 | 1,613 | 39.31% |
| LULU240719P00310000 | 2024-05-01 12:26PM EDT | 310.00 | 6.89 | 6.10 | 7.05 | +1.03 | +17.58% | 12 | 77 | 36.62% |
| LULU240719P00320000 | 2024-05-01 11:53AM EDT | 320.00 | 9.55 | 8.30 | 9.80 | +1.60 | +20.13% | 63 | 326 | 36.65% |
| LULU240719P00330000 | 2024-05-01 11:53AM EDT | 330.00 | 12.44 | 11.10 | 12.60 | +2.19 | +21.37% | 2 | 219 | 35.65% |
| LULU240719P00340000 | 2024-05-01 2:40PM EDT | 340.00 | 14.50 | 14.45 | 15.70 | +0.85 | +6.23% | 12 | 445 | 34.22% |
| LULU240719P00350000 | 2024-05-01 10:22AM EDT | 350.00 | 19.75 | 18.90 | 19.55 | +2.30 | +13.18% | 14 | 559 | 33.00% |
| LULU240719P00360000 | 2024-05-01 3:58PM EDT | 360.00 | 24.02 | 23.80 | 24.55 | +2.82 | +13.30% | 45 | 384 | 32.47% |
| LULU240719P00370000 | 2024-05-01 3:58PM EDT | 370.00 | 29.67 | 29.40 | 30.15 | +3.52 | +13.46% | 27 | 250 | 31.75% |
| LULU240719P00380000 | 2024-05-01 10:34AM EDT | 380.00 | 36.95 | 33.75 | 37.00 | +6.25 | +20.36% | 1 | 146 | 31.92% |
| LULU240719P00390000 | 2024-04-26 2:03PM EDT | 390.00 | 35.69 | 40.60 | 44.25 | 0.00 | - | 1 | 201 | 31.75% |
| LULU240719P00400000 | 2024-05-01 9:41AM EDT | 400.00 | 49.00 | 48.10 | 51.90 | +5.00 | +11.36% | 1 | 209 | 31.27% |
| LULU240719P00410000 | 2024-04-30 1:28PM EDT | 410.00 | 53.55 | 56.15 | 60.00 | 0.00 | - | 2 | 88 | 30.63% |
| LULU240719P00420000 | 2024-04-30 3:25PM EDT | 420.00 | 67.50 | 64.60 | 68.60 | +4.50 | +7.14% | 8 | 161 | 30.08% |
| LULU240719P00430000 | 2024-04-26 11:24AM EDT | 430.00 | 67.04 | 73.55 | 77.70 | 0.00 | - | 1 | 84 | 29.99% |
| LULU240719P00440000 | 2024-04-15 3:49PM EDT | 440.00 | 105.00 | 82.90 | 88.55 | 0.00 | - | 18 | 54 | 35.46% |
| LULU240719P00450000 | 2024-04-18 3:17PM EDT | 450.00 | 106.85 | 92.50 | 98.20 | 0.00 | - | 70 | 31 | 36.85% |
| LULU240719P00460000 | 2024-04-22 10:17AM EDT | 460.00 | 98.10 | 101.20 | 109.05 | 0.00 | - | 1 | 18 | 42.18% |
| LULU240719P00470000 | 2024-05-01 3:22PM EDT | 470.00 | 113.30 | 111.00 | 119.50 | -6.00 | -5.03% | 18 | 4 | 46.05% |
| LULU240719P00480000 | 2024-05-01 3:54PM EDT | 480.00 | 125.95 | 121.20 | 129.00 | +9.50 | +8.16% | 12 | 3 | 46.79% |
| LULU240719P00490000 | 2024-04-04 3:47PM EDT | 490.00 | 131.78 | 131.00 | 139.70 | 0.00 | - | 41 | 0 | 51.39% |
| LULU240719P00500000 | 2024-03-27 9:33AM EDT | 500.00 | 110.05 | 136.10 | 142.55 | 0.00 | - | 10 | 0 | 0.00% |
| LULU240719P00510000 | 2024-04-05 3:17PM EDT | 510.00 | 153.65 | 151.00 | 160.00 | 0.00 | - | 5 | 0 | 56.80% |
| LULU240719P00520000 | 2024-03-15 11:34AM EDT | 520.00 | 69.80 | 179.00 | 188.40 | 0.00 | - | 5 | 0 | 90.99% |
| LULU240719P00530000 | 2024-01-03 1:29PM EDT | 530.00 | 57.20 | 74.75 | 77.90 | 0.00 | - | 10 | 16 | 0.00% |
| LULU240719P00540000 | 2023-12-28 1:21PM EDT | 540.00 | 57.29 | 71.40 | 73.55 | 0.00 | - | - | 1 | 0.00% |
| LULU240719P00550000 | 2024-01-08 10:33AM EDT | 550.00 | 78.05 | 90.70 | 98.95 | 0.00 | - | 1 | 2 | 0.00% |
| LULU240719P00560000 | 2023-12-28 11:22AM EDT | 560.00 | 68.33 | 85.75 | 89.55 | 0.00 | - | 1 | 11 | 0.00% |
| LULU240719P00570000 | 2023-12-28 1:21PM EDT | 570.00 | 76.34 | 94.70 | 99.60 | 0.00 | - | - | 1 | 0.00% |
| LULU240719P00580000 | 2024-03-13 3:51PM EDT | 580.00 | 119.09 | 239.00 | 248.20 | 0.00 | - | 10 | 0 | 104.73% |
| LULU240719P00590000 | 2024-01-09 4:21PM EDT | 590.00 | 105.40 | 116.95 | 119.75 | 0.00 | - | 10 | 7 | 0.00% |
| LULU240719P00600000 | 2024-01-09 4:21PM EDT | 600.00 | 114.05 | 124.70 | 129.95 | 0.00 | - | 62 | 0 | 0.00% |
| LULU240719P00610000 | 2023-12-28 12:19PM EDT | 610.00 | 106.65 | 128.00 | 136.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240719P00620000 | 2023-12-07 3:37PM EDT | 620.00 | 157.00 | 128.20 | 133.10 | 0.00 | - | 2 | 1 | 0.00% |
| LULU240719P00640000 | 2023-12-22 2:01PM EDT | 640.00 | 133.53 | 161.90 | 168.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.