Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250321C00175000 | 2024-04-12 3:38PM EDT | 175.00 | 174.18 | 190.00 | 197.00 | 0.00 | - | - | 1 | 74.11% |
| LULU250321C00200000 | 2024-04-26 2:38PM EDT | 200.00 | 177.56 | 166.00 | 175.00 | 0.00 | - | 2 | 5 | 66.17% |
| LULU250321C00230000 | 2024-03-22 11:07AM EDT | 230.00 | 177.00 | 137.05 | 144.15 | 0.00 | - | 1 | 2 | 54.14% |
| LULU250321C00260000 | 2024-04-04 9:43AM EDT | 260.00 | 130.40 | 117.70 | 123.75 | 0.00 | - | 1 | 1 | 54.73% |
| LULU250321C00270000 | 2024-04-23 1:06PM EDT | 270.00 | 120.00 | 110.05 | 114.90 | 0.00 | - | 5 | 22 | 52.64% |
| LULU250321C00280000 | 2024-04-16 2:09PM EDT | 280.00 | 92.00 | 101.80 | 108.15 | 0.00 | - | 10 | 11 | 51.22% |
| LULU250321C00290000 | 2024-04-02 2:53PM EDT | 290.00 | 115.25 | 95.30 | 98.15 | 0.00 | - | - | 3 | 50.30% |
| LULU250321C00300000 | 2024-04-18 9:30AM EDT | 300.00 | 82.60 | 88.35 | 91.10 | 0.00 | - | 1 | 12 | 49.01% |
| LULU250321C00310000 | 2024-04-19 11:59AM EDT | 310.00 | 79.75 | 81.60 | 84.20 | 0.00 | - | 1 | 3 | 47.70% |
| LULU250321C00320000 | 2024-03-27 3:28PM EDT | 320.00 | 103.45 | 79.55 | 84.35 | 0.00 | - | 1 | 2 | 50.11% |
| LULU250321C00330000 | 2024-04-29 10:45AM EDT | 330.00 | 74.70 | 67.70 | 71.00 | 0.00 | - | 12 | 32 | 45.15% |
| LULU250321C00340000 | 2024-04-25 10:24AM EDT | 340.00 | 66.50 | 63.20 | 65.30 | 0.00 | - | 2 | 7 | 44.36% |
| LULU250321C00350000 | 2024-04-24 3:01PM EDT | 350.00 | 64.54 | 58.15 | 59.90 | 0.00 | - | 1 | 9 | 43.61% |
| LULU250321C00360000 | 2024-04-30 11:22AM EDT | 360.00 | 55.28 | 51.35 | 54.15 | 0.00 | - | 6 | 8 | 42.42% |
| LULU250321C00370000 | 2024-04-19 11:15AM EDT | 370.00 | 47.42 | 47.70 | 49.55 | 0.00 | - | 1 | 4 | 41.92% |
| LULU250321C00380000 | 2024-04-29 10:45AM EDT | 380.00 | 47.90 | 43.75 | 45.20 | 0.00 | - | 12 | 27 | 41.42% |
| LULU250321C00390000 | 2024-04-25 1:25PM EDT | 390.00 | 42.03 | 39.50 | 40.95 | 0.00 | - | 90 | 110 | 40.80% |
| LULU250321C00400000 | 2024-04-23 12:45PM EDT | 400.00 | 41.30 | 34.80 | 36.75 | 0.00 | - | 5 | 23 | 40.04% |
| LULU250321C00410000 | 2024-04-19 2:33PM EDT | 410.00 | 31.85 | 32.15 | 34.80 | 0.00 | - | 3 | 34 | 40.80% |
| LULU250321C00420000 | 2024-05-01 2:44PM EDT | 420.00 | 30.35 | 27.70 | 30.00 | -1.50 | -4.71% | 5 | 21 | 39.21% |
| LULU250321C00430000 | 2024-05-01 3:36PM EDT | 430.00 | 26.75 | 25.20 | 26.85 | +5.50 | +25.88% | 2 | 39 | 38.70% |
| LULU250321C00440000 | 2024-04-23 2:58PM EDT | 440.00 | 27.30 | 23.25 | 24.55 | 0.00 | - | 11 | 78 | 38.70% |
| LULU250321C00450000 | 2024-05-01 11:20AM EDT | 450.00 | 20.00 | 19.15 | 21.55 | -4.55 | -18.53% | 1 | 22 | 37.95% |
| LULU250321C00460000 | 2024-04-29 2:28PM EDT | 460.00 | 20.51 | 18.15 | 19.60 | 0.00 | - | 1 | 5 | 37.92% |
| LULU250321C00470000 | 2024-04-30 11:50AM EDT | 470.00 | 17.80 | 14.95 | 17.40 | 0.00 | - | 7 | 21 | 37.52% |
| LULU250321C00480000 | 2024-04-26 1:49PM EDT | 480.00 | 17.43 | 14.70 | 15.70 | 0.00 | - | 6 | 36 | 37.41% |
| LULU250321C00490000 | 2024-04-26 1:49PM EDT | 490.00 | 15.61 | 13.05 | 13.90 | 0.00 | - | 5 | 31 | 37.05% |
| LULU250321C00500000 | 2024-04-29 9:35AM EDT | 500.00 | 14.00 | 11.15 | 12.55 | 0.00 | - | 2 | 38 | 37.00% |
| LULU250321C00510000 | 2024-04-30 2:40PM EDT | 510.00 | 11.60 | 10.40 | 11.20 | 0.00 | - | 2 | 12 | 36.82% |
| LULU250321C00520000 | 2024-04-25 9:37AM EDT | 520.00 | 10.00 | 9.15 | 9.95 | 0.00 | - | 1 | 5 | 36.60% |
| LULU250321C00540000 | 2024-04-23 10:40AM EDT | 540.00 | 8.40 | 7.10 | 8.10 | 0.00 | - | 1 | 5 | 36.57% |
| LULU250321C00560000 | 2024-04-23 2:47PM EDT | 560.00 | 7.25 | 5.75 | 6.65 | 0.00 | - | 1 | 4 | 36.63% |
| LULU250321C00570000 | 2024-05-01 2:11PM EDT | 570.00 | 5.10 | 4.90 | 5.75 | -1.15 | -18.40% | 1 | 76 | 36.23% |
| LULU250321C00580000 | 2024-04-04 10:24AM EDT | 580.00 | 6.10 | 4.40 | 5.20 | 0.00 | - | 1 | 9 | 36.26% |
| LULU250321C00590000 | 2024-03-25 1:41PM EDT | 590.00 | 8.65 | 3.85 | 5.25 | 0.00 | - | 50 | 9 | 37.24% |
| LULU250321C00600000 | 2024-05-01 11:15AM EDT | 600.00 | 3.75 | 3.55 | 4.25 | -0.45 | -10.71% | 2 | 4 | 36.31% |
| LULU250321C00610000 | 2024-04-08 11:56AM EDT | 610.00 | 3.80 | 3.10 | 3.75 | 0.00 | - | 1 | 3 | 36.15% |
| LULU250321C00620000 | 2024-03-22 10:49AM EDT | 620.00 | 7.00 | 2.81 | 3.70 | 0.00 | - | 18 | 10 | 36.84% |
| LULU250321C00630000 | 2024-04-09 1:57PM EDT | 630.00 | 2.94 | 2.33 | 3.10 | 0.00 | - | 4 | 2 | 36.29% |
| LULU250321C00650000 | 2024-04-29 1:11PM EDT | 650.00 | 2.81 | 1.15 | 5.40 | 0.00 | - | 1 | 5 | 42.42% |
| LULU250321C00660000 | 2024-04-05 12:23PM EDT | 660.00 | 2.20 | 0.61 | 5.20 | 0.00 | - | 1 | 1 | 42.82% |
| LULU250321C00670000 | 2024-04-05 9:53AM EDT | 670.00 | 2.09 | 0.48 | 4.60 | 0.00 | - | 1 | 13 | 42.42% |
| LULU250321C00680000 | 2024-03-22 10:43AM EDT | 680.00 | 3.40 | 0.65 | 2.44 | 0.00 | - | 2 | 2 | 38.12% |
| LULU250321C00690000 | 2024-04-02 3:09PM EDT | 690.00 | 2.33 | 0.28 | 4.05 | 0.00 | - | 2 | 123 | 42.71% |
| LULU250321C00700000 | 2024-05-01 3:06PM EDT | 700.00 | 1.35 | 1.10 | 1.60 | -0.15 | -10.00% | 1 | 51 | 36.69% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250321P00175000 | 2024-04-24 1:28PM EDT | 175.00 | 1.58 | 0.00 | 7.95 | 0.00 | - | - | 1 | 51.89% |
| LULU250321P00180000 | 2024-04-22 11:01AM EDT | 180.00 | 1.75 | 0.64 | 5.40 | 0.00 | - | - | 2 | 54.12% |
| LULU250321P00190000 | 2024-04-03 1:30PM EDT | 190.00 | 1.84 | 1.01 | 8.05 | 0.00 | - | 4 | 2 | 56.53% |
| LULU250321P00195000 | 2024-04-09 1:53PM EDT | 195.00 | 2.66 | 1.26 | 4.85 | 0.00 | - | - | 5 | 47.41% |
| LULU250321P00200000 | 2024-04-12 9:30AM EDT | 200.00 | 2.40 | 1.88 | 5.30 | 0.00 | - | 1 | 3 | 46.83% |
| LULU250321P00210000 | 2024-04-08 1:55PM EDT | 210.00 | 3.63 | 2.24 | 9.90 | 0.00 | - | - | 1 | 52.57% |
| LULU250321P00220000 | 2024-04-26 10:40AM EDT | 220.00 | 4.00 | 4.40 | 6.15 | 0.00 | - | 5 | 14 | 42.19% |
| LULU250321P00230000 | 2024-04-05 9:49AM EDT | 230.00 | 5.57 | 5.30 | 7.20 | 0.00 | - | 2 | 53 | 41.02% |
| LULU250321P00240000 | 2024-04-12 10:38AM EDT | 240.00 | 8.40 | 6.35 | 7.10 | 0.00 | - | 1 | 14 | 37.77% |
| LULU250321P00250000 | 2024-04-25 12:19PM EDT | 250.00 | 8.00 | 7.85 | 9.65 | 0.00 | - | 1 | 12 | 38.64% |
| LULU250321P00260000 | 2024-04-22 12:12PM EDT | 260.00 | 9.85 | 9.35 | 10.10 | 0.00 | - | 1 | 1,095 | 36.16% |
| LULU250321P00270000 | 2024-04-30 1:01PM EDT | 270.00 | 10.95 | 11.15 | 14.35 | 0.00 | - | 3 | 133 | 38.26% |
| LULU250321P00280000 | 2024-04-23 12:21PM EDT | 280.00 | 12.50 | 12.80 | 14.90 | 0.00 | - | 1 | 14 | 35.62% |
| LULU250321P00290000 | 2024-04-17 10:22AM EDT | 290.00 | 19.79 | 15.40 | 18.70 | 0.00 | - | 15 | 122 | 36.28% |
| LULU250321P00300000 | 2024-04-26 11:49AM EDT | 300.00 | 17.10 | 18.00 | 20.35 | 0.00 | - | 6 | 35 | 34.49% |
| LULU250321P00310000 | 2024-04-17 11:14AM EDT | 310.00 | 26.05 | 20.65 | 23.40 | 0.00 | - | 8 | 114 | 33.82% |
| LULU250321P00320000 | 2024-04-30 12:19PM EDT | 320.00 | 23.30 | 24.10 | 26.45 | 0.00 | - | 1 | 187 | 32.89% |
| LULU250321P00330000 | 2024-05-01 3:21PM EDT | 330.00 | 27.80 | 27.60 | 30.60 | -2.20 | -7.33% | 5 | 29 | 32.61% |
| LULU250321P00340000 | 2024-04-30 9:32AM EDT | 340.00 | 32.51 | 31.80 | 33.50 | +1.40 | +4.50% | 1 | 11 | 31.07% |
| LULU250321P00350000 | 2024-04-09 3:49PM EDT | 350.00 | 36.78 | 36.05 | 37.85 | +0.28 | +0.77% | 1 | 11 | 30.43% |
| LULU250321P00360000 | 2024-04-04 11:14AM EDT | 360.00 | 37.50 | 40.40 | 42.25 | 0.00 | - | 1 | 1 | 29.54% |
| LULU250321P00370000 | 2024-04-18 9:44AM EDT | 370.00 | 53.00 | 45.45 | 46.95 | 0.00 | - | 1 | 5 | 28.60% |
| LULU250321P00380000 | 2024-04-25 11:42AM EDT | 380.00 | 50.95 | 48.55 | 52.35 | 0.00 | - | 5 | 10 | 27.91% |
| LULU250321P00390000 | 2024-03-28 1:57PM EDT | 390.00 | 42.26 | 52.45 | 54.15 | 0.00 | - | 1 | 3 | 24.10% |
| LULU250321P00400000 | 2024-05-01 10:47AM EDT | 400.00 | 64.70 | 62.80 | 64.45 | -3.24 | -4.77% | 1 | 9 | 26.60% |
| LULU250321P00410000 | 2024-04-24 3:02PM EDT | 410.00 | 66.07 | 69.35 | 71.50 | 0.00 | - | 1 | 1 | 26.28% |
| LULU250321P00420000 | 2024-04-24 3:02PM EDT | 420.00 | 72.62 | 75.95 | 78.55 | 0.00 | - | - | 1 | 25.67% |
| LULU250321P00430000 | 2024-04-16 11:13AM EDT | 430.00 | 101.68 | 83.30 | 88.25 | 0.00 | - | 1 | 1 | 27.18% |
| LULU250321P00450000 | 2024-04-24 2:55PM EDT | 450.00 | 93.82 | 98.40 | 103.15 | 0.00 | - | 1 | 2 | 25.31% |
| LULU250321P00460000 | 2024-04-24 2:55PM EDT | 460.00 | 101.77 | 106.95 | 110.60 | 0.00 | - | 1 | 1 | 23.67% |
| LULU250321P00500000 | 2024-04-11 10:24AM EDT | 500.00 | 150.00 | 139.15 | 145.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.