Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240920C00230000 | 2024-03-22 10:08AM EDT | 230.00 | 177.35 | 125.00 | 134.55 | 0.00 | - | 1 | 1 | 54.46% |
| LULU240920C00260000 | 2024-04-04 10:07AM EDT | 260.00 | 117.00 | 103.50 | 106.10 | 0.00 | - | 2 | 1 | 53.70% |
| LULU240920C00280000 | 2024-04-03 1:13PM EDT | 280.00 | 108.15 | 86.50 | 88.20 | 0.00 | - | 2 | 2 | 50.71% |
| LULU240920C00290000 | 2024-04-18 9:48AM EDT | 290.00 | 73.50 | 78.45 | 80.05 | 0.00 | - | 1 | 3 | 48.98% |
| LULU240920C00300000 | 2024-04-22 2:12PM EDT | 300.00 | 80.00 | 70.80 | 72.20 | 0.00 | - | 6 | 20 | 47.37% |
| LULU240920C00310000 | 2024-04-08 2:33PM EDT | 310.00 | 68.95 | 63.20 | 64.70 | 0.00 | - | 11 | 12 | 45.91% |
| LULU240920C00320000 | 2024-04-16 11:18AM EDT | 320.00 | 44.10 | 56.00 | 57.45 | 0.00 | - | 34 | 44 | 44.40% |
| LULU240920C00330000 | 2024-04-30 10:13AM EDT | 330.00 | 53.58 | 49.55 | 51.55 | 0.00 | - | 10 | 30 | 44.17% |
| LULU240920C00340000 | 2024-05-01 12:54PM EDT | 340.00 | 44.35 | 43.80 | 44.80 | -4.03 | -8.33% | 3 | 171 | 42.46% |
| LULU240920C00350000 | 2024-05-01 11:57AM EDT | 350.00 | 37.65 | 38.15 | 38.80 | -3.35 | -8.17% | 40 | 107 | 41.20% |
| LULU240920C00360000 | 2024-05-01 12:02PM EDT | 360.00 | 32.60 | 33.00 | 33.65 | -4.15 | -11.29% | 39 | 54 | 40.46% |
| LULU240920C00370000 | 2024-04-29 9:30AM EDT | 370.00 | 28.40 | 28.30 | 29.10 | 0.00 | - | 2 | 285 | 39.92% |
| LULU240920C00380000 | 2024-05-01 10:40AM EDT | 380.00 | 24.50 | 24.25 | 24.75 | -2.10 | -7.89% | 4 | 91 | 39.13% |
| LULU240920C00390000 | 2024-05-01 11:01AM EDT | 390.00 | 20.60 | 20.60 | 21.15 | -1.65 | -7.42% | 3 | 94 | 38.73% |
| LULU240920C00400000 | 2024-05-01 9:30AM EDT | 400.00 | 17.80 | 17.35 | 17.75 | -2.30 | -11.44% | 6 | 659 | 38.10% |
| LULU240920C00410000 | 2024-04-30 9:36AM EDT | 410.00 | 14.45 | 14.55 | 15.00 | -1.75 | -10.80% | 4 | 95 | 37.80% |
| LULU240920C00420000 | 2024-04-30 2:48PM EDT | 420.00 | 14.00 | 12.20 | 12.55 | 0.00 | - | 5 | 167 | 37.45% |
| LULU240920C00430000 | 2024-04-29 11:42AM EDT | 430.00 | 9.70 | 10.15 | 10.50 | -2.90 | -23.02% | 1 | 153 | 37.22% |
| LULU240920C00440000 | 2024-05-01 10:07AM EDT | 440.00 | 8.50 | 8.30 | 8.75 | -1.49 | -14.91% | 3 | 83 | 37.01% |
| LULU240920C00450000 | 2024-04-30 10:38AM EDT | 450.00 | 8.00 | 6.85 | 7.30 | 0.00 | - | 1 | 152 | 36.90% |
| LULU240920C00460000 | 2024-04-30 1:35PM EDT | 460.00 | 7.00 | 5.65 | 6.00 | 0.00 | - | 2 | 45 | 36.66% |
| LULU240920C00470000 | 2024-04-29 11:47AM EDT | 470.00 | 6.40 | 4.60 | 5.25 | 0.00 | - | 1 | 103 | 37.15% |
| LULU240920C00480000 | 2024-05-01 2:15PM EDT | 480.00 | 4.00 | 3.80 | 4.05 | -0.67 | -14.50% | 4 | 187 | 36.37% |
| LULU240920C00490000 | 2024-05-01 1:01PM EDT | 490.00 | 3.40 | 2.89 | 3.40 | -0.95 | -21.84% | 2 | 459 | 36.47% |
| LULU240920C00500000 | 2024-04-30 1:36PM EDT | 500.00 | 3.35 | 2.47 | 2.83 | 0.00 | - | 2 | 175 | 36.51% |
| LULU240920C00510000 | 2024-04-23 10:11AM EDT | 510.00 | 2.90 | 2.10 | 2.36 | 0.00 | - | 10 | 100 | 36.59% |
| LULU240920C00520000 | 2024-05-01 11:23AM EDT | 520.00 | 1.94 | 1.70 | 2.21 | -0.44 | -18.49% | 17 | 109 | 37.53% |
| LULU240920C00530000 | 2024-05-01 12:22PM EDT | 530.00 | 1.68 | 1.41 | 1.96 | -0.38 | -18.45% | 58 | 143 | 38.02% |
| LULU240920C00540000 | 2024-05-01 12:07PM EDT | 540.00 | 1.35 | 0.63 | 2.18 | -0.46 | -25.41% | 56 | 288 | 40.20% |
| LULU240920C00550000 | 2024-05-01 12:51PM EDT | 550.00 | 1.00 | 0.36 | 2.03 | -0.40 | -28.57% | 1 | 253 | 40.96% |
| LULU240920C00560000 | 2024-04-30 10:56AM EDT | 560.00 | 1.20 | 0.22 | 1.81 | 0.00 | - | 1 | 72 | 41.35% |
| LULU240920C00570000 | 2024-04-23 11:04AM EDT | 570.00 | 1.20 | 0.16 | 1.54 | 0.00 | - | 2 | 313 | 41.36% |
| LULU240920C00580000 | 2024-04-22 11:08AM EDT | 580.00 | 0.86 | 0.01 | 1.39 | 0.00 | - | 10 | 102 | 41.79% |
| LULU240920C00590000 | 2024-04-26 10:35AM EDT | 590.00 | 0.78 | 0.01 | 1.26 | 0.00 | - | 5 | 30 | 42.23% |
| LULU240920C00600000 | 2024-05-01 9:57AM EDT | 600.00 | 0.55 | 0.01 | 1.22 | -0.33 | -37.50% | 20 | 140 | 43.10% |
| LULU240920C00610000 | 2024-03-26 12:06PM EDT | 610.00 | 1.80 | 0.23 | 1.17 | 0.00 | - | 1 | 16 | 43.88% |
| LULU240920C00620000 | 2024-03-22 9:39AM EDT | 620.00 | 2.99 | 0.25 | 0.85 | 0.00 | - | 1 | 26 | 42.77% |
| LULU240920C00630000 | 2024-03-21 3:36PM EDT | 630.00 | 10.75 | 0.22 | 0.77 | 0.00 | - | 1 | 16 | 43.14% |
| LULU240920C00640000 | 2024-04-15 9:34AM EDT | 640.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 334 | 45.12% |
| LULU240920C00650000 | 2024-04-16 3:54PM EDT | 650.00 | 0.39 | 0.00 | 0.89 | 0.00 | - | 2 | 17 | 46.01% |
| LULU240920C00660000 | 2024-04-16 3:53PM EDT | 660.00 | 0.35 | 0.15 | 0.79 | 0.00 | - | 2 | 66 | 46.14% |
| LULU240920C00670000 | 2024-04-16 10:47AM EDT | 670.00 | 0.35 | 0.00 | 0.77 | 0.00 | - | 2 | 9 | 46.88% |
| LULU240920C00680000 | 2024-04-16 10:47AM EDT | 680.00 | 0.32 | 0.00 | 0.76 | 0.00 | - | 2 | 15 | 47.68% |
| LULU240920C00690000 | 2024-04-16 10:48AM EDT | 690.00 | 0.27 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 48.91% |
| LULU240920C00700000 | 2024-04-23 2:39PM EDT | 700.00 | 0.30 | 0.00 | 0.79 | 0.00 | - | 1 | 278 | 49.68% |
| LULU240920C00710000 | 2024-04-16 10:47AM EDT | 710.00 | 0.22 | 0.00 | 0.79 | 0.00 | - | 2 | 4 | 50.54% |
| LULU240920C00720000 | 2024-04-16 10:47AM EDT | 720.00 | 0.29 | 0.00 | 0.78 | 0.00 | - | 2 | 5 | 51.27% |
| LULU240920C00730000 | 2024-04-16 3:52PM EDT | 730.00 | 0.23 | 0.00 | 0.77 | 0.00 | - | 2 | 26 | 52.00% |
| LULU240920C00740000 | 2024-04-05 10:24AM EDT | 740.00 | 0.32 | 0.00 | 0.76 | 0.00 | - | 80 | 87 | 52.71% |
| LULU240920C00750000 | 2024-04-05 9:30AM EDT | 750.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 80 | 193 | 52.91% |
| LULU240920C00760000 | 2024-05-01 12:54PM EDT | 760.00 | 0.20 | 0.19 | 0.60 | +0.02 | +11.11% | 1 | 768 | 52.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240920P00190000 | 2024-04-04 1:45PM EDT | 190.00 | 0.58 | 0.00 | 1.13 | 0.00 | - | 1 | 1 | 54.35% |
| LULU240920P00195000 | 2024-04-15 3:50PM EDT | 195.00 | 1.10 | 0.01 | 1.23 | 0.00 | - | - | 10 | 53.15% |
| LULU240920P00200000 | 2024-04-29 9:30AM EDT | 200.00 | 0.95 | 0.01 | 1.27 | 0.00 | - | 10 | 23 | 51.48% |
| LULU240920P00220000 | 2024-04-26 11:20AM EDT | 220.00 | 1.10 | 0.51 | 1.55 | 0.00 | - | 11 | 586 | 45.73% |
| LULU240920P00230000 | 2024-05-01 11:03AM EDT | 230.00 | 1.80 | 0.87 | 2.38 | +0.30 | +20.00% | 1 | 128 | 46.16% |
| LULU240920P00240000 | 2024-04-19 9:34AM EDT | 240.00 | 2.70 | 1.83 | 2.88 | 0.00 | - | 2 | 115 | 44.36% |
| LULU240920P00250000 | 2024-04-26 1:16PM EDT | 250.00 | 2.40 | 2.57 | 3.10 | 0.00 | - | 2 | 380 | 41.38% |
| LULU240920P00260000 | 2024-04-30 11:24AM EDT | 260.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 1 | 108 | 40.11% |
| LULU240920P00270000 | 2024-04-26 3:56PM EDT | 270.00 | 4.00 | 4.75 | 5.00 | 0.00 | - | 3 | 48 | 39.17% |
| LULU240920P00280000 | 2024-05-01 11:02AM EDT | 280.00 | 6.52 | 5.95 | 6.45 | -2.03 | -23.74% | 5 | 130 | 38.47% |
| LULU240920P00290000 | 2024-04-25 2:53PM EDT | 290.00 | 7.20 | 7.60 | 8.05 | 0.00 | - | 4 | 276 | 37.49% |
| LULU240920P00300000 | 2024-05-01 9:48AM EDT | 300.00 | 9.40 | 9.45 | 10.15 | +0.38 | +4.21% | 6 | 126 | 36.84% |
| LULU240920P00310000 | 2024-04-30 10:23AM EDT | 310.00 | 11.01 | 11.70 | 12.60 | 0.00 | - | 1 | 577 | 36.15% |
| LULU240920P00320000 | 2024-05-01 11:02AM EDT | 320.00 | 15.65 | 14.55 | 15.25 | +2.15 | +15.93% | 84 | 5,453 | 35.17% |
| LULU240920P00330000 | 2024-05-01 10:31AM EDT | 330.00 | 18.80 | 17.80 | 18.50 | +2.80 | +17.50% | 3 | 233 | 34.42% |
| LULU240920P00340000 | 2024-05-01 10:29AM EDT | 340.00 | 22.40 | 21.60 | 22.70 | +2.50 | +12.56% | 61 | 155 | 34.24% |
| LULU240920P00350000 | 2024-05-01 1:59PM EDT | 350.00 | 22.70 | 25.95 | 26.85 | -0.50 | -2.16% | 20 | 198 | 33.40% |
| LULU240920P00360000 | 2024-05-01 12:14PM EDT | 360.00 | 31.70 | 30.65 | 31.25 | +2.82 | +9.76% | 12 | 146 | 32.26% |
| LULU240920P00370000 | 2024-04-30 9:55AM EDT | 370.00 | 32.66 | 35.95 | 36.60 | 0.00 | - | 1 | 186 | 31.60% |
| LULU240920P00380000 | 2024-04-30 11:51AM EDT | 380.00 | 39.60 | 41.75 | 42.85 | 0.00 | - | 1 | 309 | 31.36% |
| LULU240920P00390000 | 2024-04-30 11:42AM EDT | 390.00 | 46.00 | 48.00 | 49.05 | 0.00 | - | 4 | 151 | 30.46% |
| LULU240920P00400000 | 2024-04-26 2:26PM EDT | 400.00 | 49.20 | 54.85 | 55.90 | 0.00 | - | 1 | 129 | 29.70% |
| LULU240920P00410000 | 2024-04-30 1:28PM EDT | 410.00 | 58.55 | 62.25 | 63.70 | 0.00 | - | 2 | 151 | 29.59% |
| LULU240920P00420000 | 2024-04-11 10:39AM EDT | 420.00 | 75.51 | 70.15 | 71.90 | 0.00 | - | 21 | 79 | 29.52% |
| LULU240920P00430000 | 2024-04-29 1:31PM EDT | 430.00 | 72.52 | 78.10 | 79.70 | 0.00 | - | 1 | 50 | 28.14% |
| LULU240920P00440000 | 2024-04-30 3:33PM EDT | 440.00 | 83.13 | 86.70 | 89.05 | 0.00 | - | 1 | 32 | 29.04% |
| LULU240920P00450000 | 2024-04-19 10:29AM EDT | 450.00 | 99.95 | 95.35 | 97.95 | 0.00 | - | 1 | 50 | 28.60% |
| LULU240920P00460000 | 2024-04-22 10:44AM EDT | 460.00 | 99.35 | 103.95 | 107.35 | 0.00 | - | 11 | 58 | 28.89% |
| LULU240920P00470000 | 2024-04-16 3:52PM EDT | 470.00 | 134.65 | 113.45 | 117.10 | 0.00 | - | 10 | 11 | 29.90% |
| LULU240920P00480000 | 2024-04-11 3:42PM EDT | 480.00 | 132.90 | 123.40 | 126.80 | 0.00 | - | 60 | 3 | 30.59% |
| LULU240920P00490000 | 2024-04-17 2:06PM EDT | 490.00 | 149.30 | 133.15 | 137.05 | 0.00 | - | 8 | 2 | 33.00% |
| LULU240920P00500000 | 2024-04-17 2:06PM EDT | 500.00 | 159.25 | 143.15 | 147.10 | 0.00 | - | 8 | 2 | 34.71% |
| LULU240920P00510000 | 2024-03-21 12:36PM EDT | 510.00 | 59.50 | 152.40 | 161.85 | 0.00 | - | 3 | 0 | 47.89% |
| LULU240920P00520000 | 2024-01-16 11:58AM EDT | 520.00 | 67.19 | 76.40 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00530000 | 2024-03-05 10:46AM EDT | 530.00 | 93.82 | 159.15 | 166.70 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00540000 | 2024-03-26 3:03PM EDT | 540.00 | 146.75 | 178.25 | 181.65 | 0.00 | - | 5 | 0 | 0.00% |
| LULU240920P00550000 | 2024-03-14 1:19PM EDT | 550.00 | 97.58 | 209.00 | 218.20 | 0.00 | - | 1 | 0 | 74.18% |
| LULU240920P00560000 | 2023-12-29 12:00PM EDT | 560.00 | 74.09 | 87.70 | 89.60 | 0.00 | - | 1 | 7 | 0.00% |
| LULU240920P00570000 | 2024-01-16 11:58AM EDT | 570.00 | 102.59 | 115.30 | 117.30 | 0.00 | - | 2 | 4 | 0.00% |
| LULU240920P00580000 | 2024-01-16 11:58AM EDT | 580.00 | 110.60 | 123.15 | 127.15 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00590000 | 2024-01-11 3:16PM EDT | 590.00 | 111.95 | 121.65 | 123.75 | 0.00 | - | 2 | 13 | 0.00% |
| LULU240920P00600000 | 2024-01-10 11:50AM EDT | 600.00 | 118.85 | 135.35 | 138.00 | 0.00 | - | 21 | 12 | 0.00% |
| LULU240920P00610000 | 2024-03-13 3:51PM EDT | 610.00 | 148.95 | 269.00 | 278.30 | 0.00 | - | 10 | 0 | 83.90% |
| LULU240920P00620000 | 2024-01-10 1:12PM EDT | 620.00 | 136.45 | 147.40 | 152.45 | 0.00 | - | 4 | 7 | 0.00% |
| LULU240920P00630000 | 2024-01-17 3:27PM EDT | 630.00 | 165.35 | 176.60 | 184.05 | 0.00 | - | 80 | 0 | 0.00% |
| LULU240920P00640000 | 2023-12-29 12:46PM EDT | 640.00 | 134.40 | 154.30 | 162.15 | 0.00 | - | 19 | 0 | 0.00% |
| LULU240920P00700000 | 2023-12-18 1:13PM EDT | 700.00 | 202.95 | 218.15 | 226.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.