Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241220C00200000 | 2024-04-19 12:07PM EDT | 200.00 | 160.97 | 162.20 | 165.40 | 0.00 | - | 1 | 1 | 63.01% |
| LULU241220C00230000 | 2024-04-22 1:55PM EDT | 230.00 | 145.94 | 135.50 | 138.45 | 0.00 | - | 1 | 1 | 56.74% |
| LULU241220C00250000 | 2024-04-18 9:53AM EDT | 250.00 | 115.00 | 118.45 | 121.40 | 0.00 | - | 1 | 13 | 53.35% |
| LULU241220C00260000 | 2024-04-04 1:00PM EDT | 260.00 | 122.05 | 110.20 | 112.35 | 0.00 | - | 1 | 2 | 51.24% |
| LULU241220C00270000 | 2024-04-18 3:38PM EDT | 270.00 | 97.90 | 102.60 | 104.55 | 0.00 | - | 1 | 11 | 50.27% |
| LULU241220C00280000 | 2024-04-17 11:12AM EDT | 280.00 | 87.32 | 94.65 | 96.40 | 0.00 | - | - | 3 | 49.68% |
| LULU241220C00290000 | 2024-04-17 11:12AM EDT | 290.00 | 79.82 | 87.25 | 89.80 | 0.00 | - | 3 | 9 | 49.44% |
| LULU241220C00300000 | 2024-04-18 11:07AM EDT | 300.00 | 79.17 | 80.20 | 81.75 | 0.00 | - | 3 | 23 | 47.32% |
| LULU241220C00310000 | 2024-04-29 12:24PM EDT | 310.00 | 81.20 | 73.10 | 74.80 | 0.00 | - | 1 | 14 | 46.19% |
| LULU241220C00320000 | 2024-04-25 9:36AM EDT | 320.00 | 72.06 | 66.70 | 68.90 | 0.00 | - | 10 | 20 | 45.86% |
| LULU241220C00330000 | 2024-04-15 2:38PM EDT | 330.00 | 51.20 | 60.10 | 61.65 | 0.00 | - | 1 | 10 | 43.95% |
| LULU241220C00340000 | 2024-04-22 9:52AM EDT | 340.00 | 60.00 | 54.65 | 56.15 | 0.00 | - | 1 | 11 | 43.46% |
| LULU241220C00350000 | 2024-04-25 9:36AM EDT | 350.00 | 53.99 | 49.45 | 50.10 | 0.00 | - | 10 | 35 | 42.20% |
| LULU241220C00360000 | 2024-04-30 9:36AM EDT | 360.00 | 47.90 | 44.30 | 45.40 | 0.00 | - | 1 | 121 | 41.88% |
| LULU241220C00370000 | 2024-04-29 2:34PM EDT | 370.00 | 43.31 | 39.70 | 40.20 | 0.00 | - | 2 | 62 | 40.85% |
| LULU241220C00380000 | 2024-04-30 3:27PM EDT | 380.00 | 38.10 | 35.25 | 35.95 | 0.00 | - | 1 | 616 | 40.38% |
| LULU241220C00390000 | 2024-04-19 11:25AM EDT | 390.00 | 30.59 | 31.35 | 31.90 | 0.00 | - | 10 | 69 | 39.82% |
| LULU241220C00400000 | 2024-04-26 1:43PM EDT | 400.00 | 32.75 | 27.65 | 28.25 | 0.00 | - | 6 | 409 | 39.34% |
| LULU241220C00410000 | 2024-04-29 10:20AM EDT | 410.00 | 28.50 | 24.45 | 25.00 | 0.00 | - | 1 | 153 | 38.96% |
| LULU241220C00420000 | 2024-04-22 2:12PM EDT | 420.00 | 25.90 | 21.40 | 22.00 | 0.00 | - | 14 | 72 | 38.55% |
| LULU241220C00430000 | 2024-04-25 9:59AM EDT | 430.00 | 19.93 | 18.75 | 19.30 | 0.00 | - | 1 | 41 | 38.18% |
| LULU241220C00440000 | 2024-04-30 12:08PM EDT | 440.00 | 18.45 | 16.25 | 17.10 | 0.00 | - | 11 | 53 | 38.06% |
| LULU241220C00450000 | 2024-04-29 3:00PM EDT | 450.00 | 16.29 | 14.40 | 14.80 | 0.00 | - | 2 | 52 | 37.60% |
| LULU241220C00460000 | 2024-04-25 10:51AM EDT | 460.00 | 13.42 | 12.45 | 13.05 | 0.00 | - | 9 | 81 | 37.49% |
| LULU241220C00470000 | 2024-04-22 11:14AM EDT | 470.00 | 12.95 | 10.30 | 11.45 | 0.00 | - | 2 | 61 | 37.35% |
| LULU241220C00480000 | 2024-04-26 12:04PM EDT | 480.00 | 11.75 | 9.40 | 9.90 | 0.00 | - | 4 | 75 | 37.05% |
| LULU241220C00490000 | 2024-04-22 12:34PM EDT | 490.00 | 9.75 | 8.25 | 8.65 | 0.00 | - | 5 | 92 | 36.93% |
| LULU241220C00500000 | 2024-04-30 10:23AM EDT | 500.00 | 8.08 | 7.20 | 7.80 | 0.00 | - | 2 | 339 | 37.18% |
| LULU241220C00510000 | 2024-04-23 10:30AM EDT | 510.00 | 7.20 | 6.15 | 6.55 | 0.00 | - | 1 | 127 | 36.67% |
| LULU241220C00520000 | 2024-04-10 10:04AM EDT | 520.00 | 6.00 | 5.40 | 5.75 | 0.00 | - | 1 | 54 | 36.66% |
| LULU241220C00530000 | 2024-04-23 2:06PM EDT | 530.00 | 6.04 | 4.75 | 5.00 | 0.00 | - | 5 | 57 | 36.57% |
| LULU241220C00540000 | 2024-04-22 1:30PM EDT | 540.00 | 5.17 | 4.00 | 4.40 | 0.00 | - | 1 | 84 | 36.60% |
| LULU241220C00550000 | 2024-04-12 3:35PM EDT | 550.00 | 3.06 | 3.50 | 3.90 | 0.00 | - | 2 | 167 | 36.69% |
| LULU241220C00560000 | 2024-04-23 11:12AM EDT | 560.00 | 4.00 | 2.99 | 3.40 | 0.00 | - | 3 | 63 | 36.65% |
| LULU241220C00570000 | 2024-04-19 12:29PM EDT | 570.00 | 2.90 | 2.68 | 2.95 | 0.00 | - | 4 | 55 | 36.57% |
| LULU241220C00580000 | 2024-04-17 3:35PM EDT | 580.00 | 2.27 | 2.35 | 2.65 | 0.00 | - | 4 | 209 | 36.76% |
| LULU241220C00590000 | 2024-04-15 3:01PM EDT | 590.00 | 1.87 | 1.74 | 2.97 | 0.00 | - | 1 | 65 | 38.61% |
| LULU241220C00600000 | 2024-04-25 10:51AM EDT | 600.00 | 2.18 | 1.40 | 2.83 | 0.00 | - | 4 | 97 | 39.17% |
| LULU241220C00610000 | 2024-04-23 1:02PM EDT | 610.00 | 2.26 | 1.11 | 2.58 | 0.00 | - | 2 | 96 | 39.39% |
| LULU241220C00620000 | 2024-03-25 3:59PM EDT | 620.00 | 3.75 | 1.44 | 2.06 | 0.00 | - | 6 | 31 | 38.62% |
| LULU241220C00630000 | 2024-04-03 11:08AM EDT | 630.00 | 2.50 | 0.77 | 2.03 | 0.00 | - | 2 | 18 | 39.37% |
| LULU241220C00640000 | 2024-04-19 12:03PM EDT | 640.00 | 1.18 | 0.64 | 1.85 | 0.00 | - | 1 | 69 | 39.56% |
| LULU241220C00650000 | 2024-03-27 2:11PM EDT | 650.00 | 2.47 | 0.32 | 2.00 | 0.00 | - | 2 | 325 | 40.92% |
| LULU241220C00660000 | 2024-04-17 1:25PM EDT | 660.00 | 0.83 | 0.42 | 1.58 | 0.00 | - | 1 | 58 | 40.08% |
| LULU241220C00670000 | 2024-04-04 10:51AM EDT | 670.00 | 1.00 | 0.31 | 1.48 | 0.00 | - | 1 | 32 | 40.41% |
| LULU241220C00680000 | 2024-04-15 12:38PM EDT | 680.00 | 0.74 | 0.22 | 1.39 | 0.00 | - | 2 | 52 | 40.75% |
| LULU241220C00690000 | 2024-04-15 12:40PM EDT | 690.00 | 0.66 | 0.15 | 1.31 | 0.00 | - | 2 | 60 | 41.09% |
| LULU241220C00700000 | 2024-04-30 2:49PM EDT | 700.00 | 0.61 | 0.08 | 1.24 | 0.00 | - | 4 | 25 | 41.44% |
| LULU241220C00710000 | 2024-04-18 3:39PM EDT | 710.00 | 0.55 | 0.03 | 1.19 | 0.00 | - | 1 | 25 | 41.87% |
| LULU241220C00720000 | 2024-04-15 12:38PM EDT | 720.00 | 0.52 | 0.03 | 1.13 | 0.00 | - | 2 | 8 | 42.21% |
| LULU241220C00730000 | 2024-04-15 12:27PM EDT | 730.00 | 0.51 | 0.02 | 1.09 | 0.00 | - | 2 | 3 | 42.65% |
| LULU241220C00740000 | 2024-04-18 10:39AM EDT | 740.00 | 0.45 | 0.01 | 1.05 | 0.00 | - | 2 | 22 | 43.07% |
| LULU241220C00750000 | 2024-04-23 10:15AM EDT | 750.00 | 0.43 | 0.00 | 0.69 | 0.00 | - | 2 | 233 | 41.24% |
| LULU241220C00760000 | 2024-04-15 12:22PM EDT | 760.00 | 0.37 | 0.00 | 0.99 | 0.00 | - | 2 | 384 | 43.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241220P00180000 | 2024-04-10 3:54PM EDT | 180.00 | 1.25 | 0.54 | 1.68 | 0.00 | - | - | 1 | 49.21% |
| LULU241220P00190000 | 2024-04-04 3:13PM EDT | 190.00 | 1.30 | 0.83 | 1.99 | 0.00 | - | 2 | 2 | 47.33% |
| LULU241220P00195000 | 2024-04-19 2:42PM EDT | 195.00 | 2.04 | 1.01 | 2.18 | 0.00 | - | 2 | 2 | 46.48% |
| LULU241220P00200000 | 2024-04-19 2:42PM EDT | 200.00 | 2.36 | 1.21 | 2.30 | 0.00 | - | 2 | 34 | 45.31% |
| LULU241220P00210000 | 2024-04-12 3:58PM EDT | 210.00 | 3.35 | 1.68 | 2.99 | 0.00 | - | - | 10 | 44.57% |
| LULU241220P00220000 | 2024-04-26 12:04PM EDT | 220.00 | 2.45 | 2.94 | 3.45 | 0.00 | - | 2 | 19 | 42.72% |
| LULU241220P00230000 | 2024-04-30 10:26AM EDT | 230.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 1 | 411 | 41.52% |
| LULU241220P00240000 | 2024-04-26 3:34PM EDT | 240.00 | 4.40 | 4.15 | 5.30 | 0.00 | - | 1 | 575 | 40.85% |
| LULU241220P00250000 | 2024-05-01 9:59AM EDT | 250.00 | 6.10 | 6.05 | 6.50 | +1.10 | +22.00% | 10 | 1,257 | 39.98% |
| LULU241220P00260000 | 2024-04-24 9:41AM EDT | 260.00 | 6.60 | 7.45 | 7.85 | 0.00 | - | 1 | 630 | 39.04% |
| LULU241220P00270000 | 2024-04-23 10:35AM EDT | 270.00 | 8.48 | 9.05 | 9.60 | 0.00 | - | 2 | 42 | 38.41% |
| LULU241220P00280000 | 2024-04-24 10:06AM EDT | 280.00 | 9.50 | 10.90 | 11.40 | 0.00 | - | 1 | 128 | 37.48% |
| LULU241220P00290000 | 2024-04-29 2:41PM EDT | 290.00 | 11.90 | 13.05 | 13.65 | 0.00 | - | 5 | 80 | 36.81% |
| LULU241220P00300000 | 2024-04-30 2:56PM EDT | 300.00 | 14.50 | 15.60 | 16.30 | 0.00 | - | 1 | 120 | 36.25% |
| LULU241220P00310000 | 2024-04-30 3:16PM EDT | 310.00 | 17.10 | 18.30 | 18.95 | 0.00 | - | 1 | 71 | 35.33% |
| LULU241220P00320000 | 2024-05-01 10:17AM EDT | 320.00 | 21.75 | 21.40 | 22.05 | +2.55 | +13.28% | 4 | 198 | 34.55% |
| LULU241220P00330000 | 2024-04-23 3:11PM EDT | 330.00 | 21.80 | 24.70 | 25.55 | 0.00 | - | 75 | 384 | 33.82% |
| LULU241220P00340000 | 2024-04-23 3:11PM EDT | 340.00 | 25.35 | 28.95 | 29.60 | 0.00 | - | 2 | 119 | 33.25% |
| LULU241220P00350000 | 2024-04-24 11:31AM EDT | 350.00 | 29.10 | 33.30 | 34.30 | 0.00 | - | 5 | 401 | 32.91% |
| LULU241220P00360000 | 2024-04-30 12:21PM EDT | 360.00 | 35.00 | 38.00 | 38.75 | 0.00 | - | 1 | 160 | 31.98% |
| LULU241220P00370000 | 2024-04-29 12:13PM EDT | 370.00 | 39.06 | 42.95 | 43.95 | 0.00 | - | 1 | 73 | 31.35% |
| LULU241220P00380000 | 2024-04-30 9:55AM EDT | 380.00 | 44.80 | 48.85 | 49.80 | 0.00 | - | 1 | 55 | 30.93% |
| LULU241220P00390000 | 2024-04-25 10:12AM EDT | 390.00 | 52.80 | 54.40 | 55.85 | 0.00 | - | 5 | 45 | 30.31% |
| LULU241220P00400000 | 2024-04-22 11:23AM EDT | 400.00 | 58.40 | 60.30 | 62.30 | 0.00 | - | 1 | 110 | 29.69% |
| LULU241220P00410000 | 2024-04-22 9:30AM EDT | 410.00 | 68.63 | 67.90 | 69.50 | 0.00 | - | 1 | 198 | 29.42% |
| LULU241220P00420000 | 2024-04-24 3:15PM EDT | 420.00 | 68.50 | 74.30 | 76.65 | 0.00 | - | 7 | 187 | 28.73% |
| LULU241220P00430000 | 2024-04-30 3:33PM EDT | 430.00 | 79.03 | 82.70 | 84.60 | 0.00 | - | 1 | 13 | 28.52% |
| LULU241220P00440000 | 2024-04-19 2:54PM EDT | 440.00 | 94.67 | 90.60 | 92.40 | 0.00 | - | 4 | 47 | 27.76% |
| LULU241220P00450000 | 2024-04-22 10:31AM EDT | 450.00 | 94.35 | 98.90 | 100.70 | 0.00 | - | 2 | 135 | 27.21% |
| LULU241220P00460000 | 2024-04-25 10:12AM EDT | 460.00 | 104.55 | 107.15 | 109.35 | 0.00 | - | 5 | 14 | 26.78% |
| LULU241220P00470000 | 2024-04-19 3:24PM EDT | 470.00 | 119.73 | 116.45 | 118.70 | 0.00 | - | 16 | 33 | 27.17% |
| LULU241220P00480000 | 2024-04-04 12:23PM EDT | 480.00 | 115.15 | 124.70 | 128.20 | 0.00 | - | 2 | 1 | 27.65% |
| LULU241220P00490000 | 2024-03-27 10:41AM EDT | 490.00 | 106.60 | 123.60 | 125.70 | 0.00 | - | 3 | 0 | 0.00% |
| LULU241220P00500000 | 2024-03-28 10:08AM EDT | 500.00 | 110.22 | 132.80 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241220P00510000 | 2024-01-11 4:43PM EDT | 510.00 | 63.75 | 68.70 | 70.10 | 0.00 | - | 1 | 1 | 0.00% |
| LULU241220P00520000 | 2024-02-15 3:19PM EDT | 520.00 | 80.50 | 81.55 | 84.50 | 0.00 | - | 6 | 3 | 0.00% |
| LULU241220P00550000 | 2024-02-15 3:15PM EDT | 550.00 | 101.50 | 101.95 | 105.25 | 0.00 | - | 3 | 2 | 0.00% |
| LULU241220P00560000 | 2024-02-15 3:16PM EDT | 560.00 | 108.90 | 109.40 | 112.85 | 0.00 | - | 3 | 1 | 0.00% |
| LULU241220P00570000 | 2024-01-09 1:47PM EDT | 570.00 | 99.85 | 106.35 | 109.25 | 0.00 | - | - | 12 | 0.00% |
| LULU241220P00600000 | 2024-03-15 11:01AM EDT | 600.00 | 141.25 | 259.00 | 268.30 | 0.00 | - | 2 | 0 | 64.71% |
| LULU241220P00620000 | 2024-01-10 12:45PM EDT | 620.00 | 140.30 | 150.80 | 152.75 | 0.00 | - | 4 | 15 | 0.00% |
| LULU241220P00630000 | 2024-01-10 2:04PM EDT | 630.00 | 147.90 | 159.60 | 163.75 | 0.00 | - | 6 | 3 | 0.00% |
| LULU241220P00640000 | 2024-01-11 2:23PM EDT | 640.00 | 160.05 | 167.80 | 173.75 | 0.00 | - | 5 | 0 | 0.00% |
| LULU241220P00650000 | 2024-01-09 4:53PM EDT | 650.00 | 165.05 | 174.05 | 182.00 | 0.00 | - | 14 | 0 | 0.00% |
| LULU241220P00660000 | 2024-01-09 4:22PM EDT | 660.00 | 173.35 | 183.25 | 190.25 | 0.00 | - | 46 | 0 | 0.00% |
| LULU241220P00670000 | 2023-12-29 12:49PM EDT | 670.00 | 163.05 | 184.00 | 192.85 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241220P00680000 | 2023-12-12 4:55PM EDT | 680.00 | 176.80 | 195.00 | 204.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.