Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241018C00240000 | 2024-04-04 10:13AM EDT | 240.00 | 136.40 | 122.30 | 125.35 | 0.00 | - | 2 | 1 | 57.24% |
| LULU241018C00260000 | 2024-04-17 2:57PM EDT | 260.00 | 98.50 | 104.65 | 107.85 | 0.00 | - | - | 1 | 53.04% |
| LULU241018C00270000 | 2024-04-18 3:31PM EDT | 270.00 | 93.18 | 96.30 | 99.45 | 0.00 | - | 1 | 1 | 51.35% |
| LULU241018C00290000 | 2024-04-18 11:04AM EDT | 290.00 | 79.70 | 80.10 | 83.20 | 0.00 | - | 4 | 4 | 50.16% |
| LULU241018C00300000 | 2024-04-17 12:20PM EDT | 300.00 | 66.30 | 72.45 | 75.50 | 0.00 | - | 1 | 12 | 48.51% |
| LULU241018C00320000 | 2024-05-01 11:52AM EDT | 320.00 | 58.15 | 58.20 | 61.15 | +0.65 | +1.13% | 3 | 13 | 45.65% |
| LULU241018C00330000 | 2024-05-01 1:26PM EDT | 330.00 | 53.00 | 51.65 | 54.60 | -4.30 | -7.50% | 2 | 58 | 44.46% |
| LULU241018C00340000 | 2024-04-29 1:32PM EDT | 340.00 | 52.00 | 45.60 | 48.50 | 0.00 | - | 1 | 61 | 43.42% |
| LULU241018C00350000 | 2024-04-26 12:42PM EDT | 350.00 | 41.30 | 40.00 | 42.80 | -6.75 | -14.05% | 1 | 68 | 42.44% |
| LULU241018C00360000 | 2024-05-01 3:00PM EDT | 360.00 | 39.25 | 34.80 | 37.70 | -1.65 | -4.03% | 2 | 32 | 41.72% |
| LULU241018C00370000 | 2024-04-29 2:32PM EDT | 370.00 | 34.86 | 30.15 | 32.90 | 0.00 | - | 3 | 36 | 40.92% |
| LULU241018C00380000 | 2024-05-01 11:52AM EDT | 380.00 | 26.25 | 25.90 | 28.60 | -4.75 | -15.32% | 4 | 52 | 40.25% |
| LULU241018C00390000 | 2024-05-01 10:01AM EDT | 390.00 | 23.00 | 22.05 | 24.90 | -2.80 | -10.85% | 2 | 32 | 39.84% |
| LULU241018C00400000 | 2024-04-30 11:29AM EDT | 400.00 | 21.93 | 18.70 | 21.50 | 0.00 | - | 1 | 182 | 39.36% |
| LULU241018C00410000 | 2024-05-01 11:11AM EDT | 410.00 | 16.50 | 15.80 | 18.50 | -4.45 | -21.24% | 5 | 47 | 38.96% |
| LULU241018C00420000 | 2024-05-01 2:37PM EDT | 420.00 | 14.72 | 13.30 | 15.90 | -1.19 | -7.48% | 2 | 49 | 38.65% |
| LULU241018C00430000 | 2024-05-01 2:37PM EDT | 430.00 | 12.42 | 11.10 | 13.65 | -1.58 | -11.29% | 1 | 57 | 38.41% |
| LULU241018C00440000 | 2024-04-29 12:44PM EDT | 440.00 | 12.40 | 9.25 | 11.90 | 0.00 | - | 7 | 49 | 38.49% |
| LULU241018C00450000 | 2024-04-30 10:33AM EDT | 450.00 | 9.75 | 7.60 | 10.15 | 0.00 | - | 1 | 85 | 38.27% |
| LULU241018C00460000 | 2024-04-30 12:39PM EDT | 460.00 | 8.05 | 6.30 | 7.70 | -0.20 | -2.42% | 8 | 80 | 36.62% |
| LULU241018C00470000 | 2024-04-26 10:56AM EDT | 470.00 | 8.07 | 5.20 | 7.55 | 0.00 | - | 1 | 60 | 38.26% |
| LULU241018C00480000 | 2024-04-26 12:13PM EDT | 480.00 | 6.46 | 4.25 | 6.45 | 0.00 | - | 30 | 97 | 38.18% |
| LULU241018C00490000 | 2024-05-01 10:49AM EDT | 490.00 | 4.45 | 3.45 | 5.55 | -0.45 | -9.18% | 4 | 61 | 38.20% |
| LULU241018C00500000 | 2024-04-24 11:35AM EDT | 500.00 | 4.90 | 2.73 | 4.90 | 0.00 | - | 8 | 106 | 38.50% |
| LULU241018C00510000 | 2024-04-12 11:48AM EDT | 510.00 | 2.74 | 2.20 | 4.15 | 0.00 | - | 39 | 96 | 38.37% |
| LULU241018C00520000 | 2024-04-22 10:43AM EDT | 520.00 | 3.40 | 1.72 | 3.80 | 0.00 | - | 7 | 91 | 38.98% |
| LULU241018C00530000 | 2024-05-01 12:02PM EDT | 530.00 | 2.11 | 1.37 | 3.05 | +0.25 | +13.44% | 21 | 114 | 38.40% |
| LULU241018C00540000 | 2024-05-01 11:44AM EDT | 540.00 | 1.84 | 1.52 | 2.35 | -0.83 | -31.09% | 38 | 92 | 37.59% |
| LULU241018C00550000 | 2024-05-01 11:43AM EDT | 550.00 | 1.58 | 0.84 | 2.24 | -0.32 | -16.84% | 42 | 120 | 38.45% |
| LULU241018C00560000 | 2024-05-01 12:00PM EDT | 560.00 | 1.32 | 0.60 | 2.31 | -0.68 | -34.00% | 13 | 74 | 39.89% |
| LULU241018C00570000 | 2024-04-15 1:40PM EDT | 570.00 | 1.09 | 0.50 | 1.85 | 0.00 | - | 2 | 26 | 39.36% |
| LULU241018C00580000 | 2024-04-16 3:24PM EDT | 580.00 | 0.90 | 0.42 | 1.70 | 0.00 | - | 2 | 45 | 39.86% |
| LULU241018C00590000 | 2024-04-16 3:29PM EDT | 590.00 | 0.77 | 0.35 | 1.53 | 0.00 | - | 2 | 60 | 40.17% |
| LULU241018C00600000 | 2024-04-29 1:50PM EDT | 600.00 | 0.90 | 0.30 | 1.40 | 0.00 | - | 5 | 51 | 40.59% |
| LULU241018C00610000 | 2024-04-15 1:20PM EDT | 610.00 | 0.72 | 0.25 | 1.34 | 0.00 | - | 2 | 14 | 41.29% |
| LULU241018C00620000 | 2024-04-30 2:58PM EDT | 620.00 | 0.70 | 0.21 | 1.23 | 0.00 | - | 1 | 27 | 41.69% |
| LULU241018C00630000 | 2024-04-26 1:20PM EDT | 630.00 | 0.54 | 0.17 | 1.14 | 0.00 | - | 2 | 9 | 42.11% |
| LULU241018C00640000 | 2024-04-29 3:29PM EDT | 640.00 | 0.60 | 0.15 | 1.08 | 0.00 | - | 1 | 10 | 42.68% |
| LULU241018C00650000 | 2024-04-26 1:05PM EDT | 650.00 | 0.43 | 0.11 | 1.03 | 0.00 | - | 2 | 17 | 43.26% |
| LULU241018C00660000 | 2024-04-29 10:14AM EDT | 660.00 | 0.48 | 0.30 | 1.01 | 0.00 | - | 1 | 17 | 44.01% |
| LULU241018C00670000 | 2024-04-29 10:14AM EDT | 670.00 | 0.42 | 0.08 | 0.97 | 0.00 | - | 1 | 8 | 44.59% |
| LULU241018C00680000 | 2024-04-18 10:49AM EDT | 680.00 | 0.44 | 0.07 | 0.86 | 0.00 | - | 3 | 26 | 44.64% |
| LULU241018C00700000 | 2024-04-29 2:48PM EDT | 700.00 | 0.21 | 0.04 | 0.89 | 0.00 | - | 2 | 4 | 46.47% |
| LULU241018C00710000 | 2024-04-26 10:42AM EDT | 710.00 | 0.27 | 0.00 | 0.88 | 0.00 | - | 5 | 6 | 47.18% |
| LULU241018C00720000 | 2024-04-04 11:30AM EDT | 720.00 | 0.45 | 0.00 | 0.86 | 0.00 | - | 3 | 2 | 47.79% |
| LULU241018C00730000 | 2024-04-04 11:29AM EDT | 730.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 3 | 6 | 48.46% |
| LULU241018C00740000 | 2024-04-05 10:24AM EDT | 740.00 | 0.41 | 0.06 | 0.84 | 0.00 | - | 80 | 82 | 49.12% |
| LULU241018C00750000 | 2024-04-05 9:30AM EDT | 750.00 | 0.39 | 0.06 | 0.83 | 0.00 | - | 80 | 97 | 49.78% |
| LULU241018C00760000 | 2024-04-08 12:11PM EDT | 760.00 | 0.41 | 0.00 | 0.68 | 0.00 | - | 8 | 159 | 49.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241018P00175000 | 2024-04-26 10:19AM EDT | 175.00 | 0.53 | 0.10 | 1.07 | 0.00 | - | 248 | 288 | 54.97% |
| LULU241018P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.50 | 0.14 | 1.15 | 0.00 | - | 1 | 1 | 53.67% |
| LULU241018P00200000 | 2024-04-19 9:46AM EDT | 200.00 | 1.31 | 0.35 | 1.61 | 0.00 | - | 30 | 36 | 49.24% |
| LULU241018P00210000 | 2024-04-04 2:30PM EDT | 210.00 | 1.15 | 0.56 | 1.93 | 0.00 | - | 1 | 1 | 47.31% |
| LULU241018P00220000 | 2024-04-19 9:46AM EDT | 220.00 | 2.11 | 0.92 | 2.11 | 0.00 | - | 30 | 48 | 44.56% |
| LULU241018P00230000 | 2024-04-19 10:03AM EDT | 230.00 | 2.52 | 1.47 | 2.88 | 0.00 | - | 4 | 179 | 44.09% |
| LULU241018P00240000 | 2024-04-23 9:33AM EDT | 240.00 | 1.94 | 2.26 | 3.40 | 0.00 | - | 1 | 636 | 42.25% |
| LULU241018P00250000 | 2024-04-22 11:05AM EDT | 250.00 | 3.30 | 2.64 | 4.35 | 0.00 | - | 1 | 109 | 41.38% |
| LULU241018P00260000 | 2024-04-22 11:05AM EDT | 260.00 | 4.19 | 3.65 | 5.55 | 0.00 | - | 1 | 15 | 40.64% |
| LULU241018P00270000 | 2024-04-30 3:59PM EDT | 270.00 | 6.15 | 4.90 | 6.55 | +0.85 | +16.04% | 6 | 56 | 39.02% |
| LULU241018P00280000 | 2024-04-24 12:01PM EDT | 280.00 | 6.10 | 6.35 | 8.15 | 0.00 | - | 2 | 259 | 38.21% |
| LULU241018P00290000 | 2024-05-01 1:50PM EDT | 290.00 | 9.07 | 8.15 | 10.15 | +1.01 | +12.53% | 3 | 119 | 37.58% |
| LULU241018P00300000 | 2024-05-01 1:50PM EDT | 300.00 | 11.19 | 10.15 | 12.65 | +1.53 | +15.84% | 1 | 188 | 37.18% |
| LULU241018P00310000 | 2024-04-30 3:15PM EDT | 310.00 | 12.55 | 12.55 | 14.70 | 0.00 | - | 27 | 202 | 35.68% |
| LULU241018P00320000 | 2024-04-30 1:13PM EDT | 320.00 | 15.08 | 15.50 | 17.95 | 0.00 | - | 1 | 100 | 35.28% |
| LULU241018P00330000 | 2024-04-30 11:48AM EDT | 330.00 | 18.40 | 18.80 | 21.40 | 0.00 | - | 3 | 81 | 34.60% |
| LULU241018P00340000 | 2024-04-30 3:49PM EDT | 340.00 | 21.60 | 22.60 | 25.10 | 0.00 | - | 4 | 324 | 33.71% |
| LULU241018P00350000 | 2024-04-29 10:59AM EDT | 350.00 | 24.50 | 26.85 | 29.40 | 0.00 | - | 5 | 237 | 32.98% |
| LULU241018P00360000 | 2024-04-30 3:30PM EDT | 360.00 | 30.44 | 31.60 | 34.30 | 0.00 | - | 3 | 100 | 32.38% |
| LULU241018P00370000 | 2024-04-29 2:32PM EDT | 370.00 | 34.86 | 36.90 | 39.55 | 0.00 | - | 2 | 55 | 31.64% |
| LULU241018P00380000 | 2024-04-30 9:57AM EDT | 380.00 | 39.95 | 42.70 | 45.55 | 0.00 | - | 4 | 34 | 31.18% |
| LULU241018P00390000 | 2024-04-29 12:29PM EDT | 390.00 | 45.05 | 48.95 | 51.90 | 0.00 | - | 4 | 79 | 30.58% |
| LULU241018P00400000 | 2024-04-15 3:58PM EDT | 400.00 | 71.62 | 55.70 | 58.65 | 0.00 | - | 13 | 63 | 29.90% |
| LULU241018P00410000 | 2024-04-09 3:48PM EDT | 410.00 | 62.34 | 62.90 | 66.15 | 0.00 | - | 2 | 20 | 29.58% |
| LULU241018P00420000 | 2024-04-15 11:50AM EDT | 420.00 | 82.45 | 70.60 | 73.55 | 0.00 | - | 1 | 54 | 28.60% |
| LULU241018P00430000 | 2024-04-22 10:30AM EDT | 430.00 | 75.00 | 78.65 | 82.05 | 0.00 | - | 4 | 24 | 28.64% |
| LULU241018P00440000 | 2024-04-29 1:31PM EDT | 440.00 | 82.17 | 87.00 | 90.50 | 0.00 | - | 1 | 60 | 28.13% |
| LULU241018P00450000 | 2024-04-10 9:31AM EDT | 450.00 | 99.00 | 95.70 | 99.35 | 0.00 | - | 1 | 26 | 27.84% |
| LULU241018P00460000 | 2024-04-22 10:42AM EDT | 460.00 | 99.85 | 104.65 | 108.40 | 0.00 | - | 8 | 18 | 27.47% |
| LULU241018P00470000 | 2024-04-22 1:43PM EDT | 470.00 | 108.50 | 111.20 | 119.00 | 0.00 | - | 1 | 47 | 30.51% |
| LULU241018P00480000 | 2024-04-15 3:19PM EDT | 480.00 | 147.75 | 121.00 | 130.20 | 0.00 | - | 20 | 0 | 34.73% |
| LULU241018P00490000 | 2024-03-26 9:34AM EDT | 490.00 | 100.00 | 128.10 | 134.75 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018P00500000 | 2024-01-25 1:06PM EDT | 500.00 | 56.90 | 64.10 | 66.20 | 0.00 | - | 3 | 9 | 0.00% |
| LULU241018P00510000 | 2024-02-12 1:42PM EDT | 510.00 | 63.95 | 70.20 | 72.95 | 0.00 | - | 1 | 7 | 0.00% |
| LULU241018P00520000 | 2024-01-30 4:20PM EDT | 520.00 | 64.30 | 73.20 | 75.55 | 0.00 | - | 5 | 13 | 0.00% |
| LULU241018P00530000 | 2024-03-05 12:18PM EDT | 530.00 | 97.25 | 163.75 | 170.75 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018P00540000 | 2024-03-05 12:17PM EDT | 540.00 | 105.10 | 173.80 | 181.50 | 0.00 | - | - | 0 | 0.00% |
| LULU241018P00550000 | 2023-12-11 3:15PM EDT | 550.00 | 72.44 | 84.15 | 87.95 | 0.00 | - | 5 | 6 | 0.00% |
| LULU241018P00560000 | 2024-01-17 11:09AM EDT | 560.00 | 102.43 | 114.10 | 117.30 | 0.00 | - | 1 | 4 | 0.00% |
| LULU241018P00570000 | 2023-12-22 11:49AM EDT | 570.00 | 84.83 | 100.75 | 104.65 | 0.00 | - | 2 | 2 | 0.00% |
| LULU241018P00580000 | 2024-01-11 12:15PM EDT | 580.00 | 107.81 | 113.75 | 116.05 | 0.00 | - | 1 | 8 | 0.00% |
| LULU241018P00590000 | 2023-12-22 4:54PM EDT | 590.00 | 96.73 | 116.80 | 121.40 | 0.00 | - | 4 | 2 | 0.00% |
| LULU241018P00600000 | 2024-01-10 11:53AM EDT | 600.00 | 120.30 | 135.65 | 138.70 | 0.00 | - | 2 | 3 | 0.00% |
| LULU241018P00620000 | 2024-01-10 11:53AM EDT | 620.00 | 137.40 | 153.65 | 158.55 | 0.00 | - | 2 | 1 | 0.00% |
| LULU241018P00630000 | 2023-12-14 4:14PM EDT | 630.00 | 142.25 | 146.00 | 155.00 | 0.00 | - | - | 7 | 0.00% |
| LULU241018P00640000 | 2023-12-13 2:20PM EDT | 640.00 | 141.25 | 156.05 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| LULU241018P00650000 | 2023-12-29 12:52PM EDT | 650.00 | 143.35 | 164.45 | 172.60 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.