Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250620C00195000 | 2024-04-05 1:53PM EDT | 195.00 | 180.33 | 171.00 | 181.00 | 0.00 | - | 1 | 2 | 61.67% |
| LULU250620C00200000 | 2024-04-03 9:30AM EDT | 200.00 | 195.60 | 168.00 | 176.95 | 0.00 | - | 1 | 2 | 61.71% |
| LULU250620C00220000 | 2024-03-15 1:09PM EDT | 220.00 | 263.44 | 135.00 | 144.00 | 0.00 | - | 1 | 17 | 42.75% |
| LULU250620C00260000 | 2024-03-22 9:30AM EDT | 260.00 | 196.85 | 122.35 | 127.35 | 0.00 | - | 1 | 1 | 52.59% |
| LULU250620C00300000 | 2024-05-01 11:19AM EDT | 300.00 | 95.00 | 93.00 | 102.00 | -11.00 | -10.38% | 1 | 3 | 52.10% |
| LULU250620C00310000 | 2024-02-08 2:20PM EDT | 310.00 | 196.75 | 181.15 | 188.65 | 0.00 | - | - | 1 | 122.71% |
| LULU250620C00320000 | 2024-04-04 10:11AM EDT | 320.00 | 93.92 | 80.00 | 90.00 | 0.00 | - | 5 | 7 | 50.41% |
| LULU250620C00330000 | 2024-04-18 9:54AM EDT | 330.00 | 76.22 | 74.05 | 84.00 | 0.00 | - | - | 3 | 49.38% |
| LULU250620C00340000 | 2024-04-25 2:19PM EDT | 340.00 | 77.00 | 69.00 | 78.00 | 0.00 | - | 1 | 7 | 48.24% |
| LULU250620C00350000 | 2024-04-19 1:55PM EDT | 350.00 | 67.71 | 63.05 | 72.90 | 0.00 | - | 1 | 4 | 47.62% |
| LULU250620C00360000 | 2024-04-25 9:31AM EDT | 360.00 | 67.00 | 58.05 | 68.00 | 0.00 | - | 1 | 8 | 46.99% |
| LULU250620C00370000 | 2024-05-01 11:21AM EDT | 370.00 | 60.70 | 53.00 | 62.30 | -4.87 | -7.43% | 1 | 10 | 45.71% |
| LULU250620C00380000 | 2024-04-22 10:08AM EDT | 380.00 | 59.16 | 49.00 | 58.00 | 0.00 | - | 2 | 14 | 45.24% |
| LULU250620C00390000 | 2024-04-29 12:06PM EDT | 390.00 | 53.70 | 45.05 | 53.30 | 0.00 | - | 1 | 117 | 44.38% |
| LULU250620C00400000 | 2024-04-19 10:18AM EDT | 400.00 | 45.35 | 41.05 | 50.00 | 0.00 | - | 2 | 23 | 44.32% |
| LULU250620C00410000 | 2024-04-04 3:04PM EDT | 410.00 | 44.45 | 37.00 | 47.00 | 0.00 | - | 1 | 3 | 44.33% |
| LULU250620C00420000 | 2024-04-12 2:53PM EDT | 420.00 | 31.55 | 35.25 | 43.00 | 0.00 | - | 1 | 4 | 43.56% |
| LULU250620C00430000 | 2024-04-26 1:27PM EDT | 430.00 | 40.40 | 31.05 | 38.00 | 0.00 | - | 2 | 2 | 41.98% |
| LULU250620C00440000 | 2024-04-15 1:55PM EDT | 440.00 | 26.96 | 27.60 | 37.00 | 0.00 | - | 20 | 33 | 42.99% |
| LULU250620C00450000 | 2024-04-24 1:29PM EDT | 450.00 | 35.99 | 26.05 | 32.50 | 0.00 | - | 1 | 12 | 41.50% |
| LULU250620C00460000 | 2024-04-16 12:11PM EDT | 460.00 | 22.25 | 23.10 | 29.90 | 0.00 | - | 2 | 12 | 41.19% |
| LULU250620C00470000 | 2024-04-30 1:05PM EDT | 470.00 | 27.31 | 20.00 | 26.75 | 0.00 | - | 2 | 76 | 40.36% |
| LULU250620C00480000 | 2024-04-23 1:08PM EDT | 480.00 | 26.63 | 18.90 | 24.95 | 0.00 | - | 2 | 74 | 40.40% |
| LULU250620C00490000 | 2024-04-22 12:50PM EDT | 490.00 | 22.46 | 16.45 | 23.00 | 0.00 | - | 2 | 31 | 40.23% |
| LULU250620C00500000 | 2024-04-26 11:01AM EDT | 500.00 | 22.25 | 14.00 | 21.35 | 0.00 | - | 1 | 85 | 40.19% |
| LULU250620C00510000 | 2024-04-02 9:48AM EDT | 510.00 | 24.63 | 12.80 | 19.75 | 0.00 | - | 3 | 7 | 40.11% |
| LULU250620C00520000 | 2024-04-12 3:20PM EDT | 520.00 | 13.27 | 10.25 | 18.25 | 0.00 | - | 2 | 2 | 40.01% |
| LULU250620C00530000 | 2024-05-01 3:54PM EDT | 530.00 | 14.00 | 12.60 | 15.10 | -2.15 | -13.31% | 1 | 153 | 38.37% |
| LULU250620C00540000 | 2024-04-12 1:29PM EDT | 540.00 | 9.91 | 8.30 | 14.35 | 0.00 | - | 1 | 9 | 38.73% |
| LULU250620C00550000 | 2024-04-22 9:45AM EDT | 550.00 | 12.73 | 7.25 | 13.75 | 0.00 | - | 1 | 18 | 39.16% |
| LULU250620C00560000 | 2024-03-22 9:54AM EDT | 560.00 | 22.98 | 9.10 | 11.95 | 0.00 | - | 4 | 9 | 38.37% |
| LULU250620C00570000 | 2024-04-30 3:54PM EDT | 570.00 | 10.70 | 6.00 | 10.45 | 0.00 | - | 5 | 13 | 37.73% |
| LULU250620C00580000 | 2024-03-21 12:43PM EDT | 580.00 | 49.78 | 7.00 | 9.95 | 0.00 | - | 2 | 8 | 38.07% |
| LULU250620C00590000 | 2024-04-29 9:47AM EDT | 590.00 | 9.20 | 4.15 | 11.05 | 0.00 | - | 1 | 12 | 40.12% |
| LULU250620C00600000 | 2024-04-29 1:49PM EDT | 600.00 | 8.31 | 3.40 | 10.30 | 0.00 | - | 3 | 34 | 40.15% |
| LULU250620C00610000 | 2024-03-26 2:44PM EDT | 610.00 | 12.20 | 6.90 | 8.00 | 0.00 | - | 1 | 16 | 38.25% |
| LULU250620C00620000 | 2024-03-22 1:19PM EDT | 620.00 | 14.90 | 3.40 | 7.40 | 0.00 | - | 2 | 20 | 38.25% |
| LULU250620C00630000 | 2024-04-03 1:22PM EDT | 630.00 | 7.95 | 2.81 | 7.75 | 0.00 | - | 2 | 72 | 39.46% |
| LULU250620C00640000 | 2024-02-08 11:08AM EDT | 640.00 | 28.65 | 26.00 | 32.45 | 0.00 | - | 6 | 4 | 60.59% |
| LULU250620C00650000 | 2024-04-22 12:20PM EDT | 650.00 | 5.00 | 2.09 | 7.60 | 0.00 | - | 6 | 22 | 40.71% |
| LULU250620C00660000 | 2024-04-16 10:23AM EDT | 660.00 | 3.00 | 2.47 | 6.95 | 0.00 | - | 1 | 4 | 40.52% |
| LULU250620C00670000 | 2024-01-30 12:42PM EDT | 670.00 | 27.70 | 23.10 | 26.00 | 0.00 | - | - | 2 | 59.24% |
| LULU250620C00680000 | 2023-12-05 11:57AM EDT | 680.00 | 24.75 | 28.15 | 35.45 | 0.00 | - | - | 5 | 65.89% |
| LULU250620C00690000 | 2024-04-01 11:55AM EDT | 690.00 | 6.20 | 3.15 | 4.20 | 0.00 | - | 1 | 63 | 38.08% |
| LULU250620C00700000 | 2024-03-25 2:41PM EDT | 700.00 | 5.80 | 2.51 | 3.85 | 0.00 | - | 12 | 7 | 38.01% |
| LULU250620C00710000 | 2024-03-25 2:34PM EDT | 710.00 | 5.40 | 2.94 | 3.70 | 0.00 | - | 2 | 4 | 38.30% |
| LULU250620C00720000 | 2024-03-22 3:43PM EDT | 720.00 | 6.30 | 0.53 | 3.10 | 0.00 | - | 2 | 0 | 37.58% |
| LULU250620C00730000 | 2024-02-22 10:30AM EDT | 730.00 | 12.95 | 1.00 | 9.05 | 0.00 | - | 1 | 1 | 47.89% |
| LULU250620C00740000 | 2024-04-03 3:42PM EDT | 740.00 | 3.15 | 0.01 | 10.00 | 0.00 | - | 4 | 103 | 49.71% |
| LULU250620C00750000 | 2024-04-26 2:22PM EDT | 750.00 | 2.40 | 0.00 | 9.60 | 0.00 | - | 4 | 9 | 49.81% |
| LULU250620C00760000 | 2024-04-25 3:49PM EDT | 760.00 | 2.00 | 0.10 | 3.20 | 0.00 | - | 1 | 346 | 39.96% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250620P00175000 | 2024-04-26 2:25PM EDT | 175.00 | 2.80 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 58.25% |
| LULU250620P00190000 | 2024-04-25 3:21PM EDT | 190.00 | 4.05 | 1.14 | 7.10 | 0.00 | - | 1 | 2 | 48.10% |
| LULU250620P00200000 | 2024-04-30 3:40PM EDT | 200.00 | 4.55 | 2.81 | 6.10 | 0.00 | - | 2 | 4 | 42.97% |
| LULU250620P00220000 | 2024-04-18 2:57PM EDT | 220.00 | 8.15 | 5.50 | 9.80 | 0.00 | - | 2 | 58 | 43.08% |
| LULU250620P00230000 | 2024-04-16 3:13PM EDT | 230.00 | 10.28 | 6.95 | 9.80 | 0.00 | - | 1 | 4 | 40.04% |
| LULU250620P00240000 | 2024-04-29 12:43PM EDT | 240.00 | 9.30 | 6.15 | 12.95 | 0.00 | - | 2 | 84 | 41.12% |
| LULU250620P00250000 | 2024-04-23 3:49PM EDT | 250.00 | 10.57 | 9.55 | 14.70 | 0.00 | - | 5 | 154 | 40.09% |
| LULU250620P00260000 | 2024-04-04 2:12PM EDT | 260.00 | 12.75 | 11.90 | 16.55 | 0.00 | - | 1 | 21 | 39.01% |
| LULU250620P00270000 | 2024-05-01 12:43PM EDT | 270.00 | 16.25 | 14.15 | 17.40 | +1.25 | +8.33% | 2 | 44 | 36.81% |
| LULU250620P00280000 | 2024-04-29 12:23PM EDT | 280.00 | 17.10 | 16.55 | 21.85 | 0.00 | - | 7 | 306 | 37.88% |
| LULU250620P00290000 | 2024-04-29 3:08PM EDT | 290.00 | 20.30 | 17.25 | 24.60 | 0.00 | - | 9 | 32 | 37.09% |
| LULU250620P00300000 | 2024-04-23 1:09PM EDT | 300.00 | 21.91 | 20.25 | 27.70 | 0.00 | - | 2 | 54 | 36.41% |
| LULU250620P00310000 | 2024-04-29 3:26PM EDT | 310.00 | 25.35 | 23.05 | 30.65 | 0.00 | - | 1 | 13 | 35.42% |
| LULU250620P00320000 | 2024-05-01 2:45PM EDT | 320.00 | 29.90 | 27.00 | 34.65 | -2.45 | -7.57% | 21 | 88 | 35.05% |
| LULU250620P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 34.00 | 30.10 | 38.10 | -2.59 | -7.08% | 55 | 64 | 34.07% |
| LULU250620P00340000 | 2024-05-01 1:50PM EDT | 340.00 | 38.59 | 34.40 | 43.10 | +2.19 | +6.02% | 2 | 5 | 34.00% |
| LULU250620P00350000 | 2024-05-01 3:38PM EDT | 350.00 | 43.27 | 39.00 | 45.20 | -2.30 | -5.05% | 10 | 51 | 31.74% |
| LULU250620P00360000 | 2024-05-01 3:41PM EDT | 360.00 | 47.25 | 43.70 | 51.10 | -6.46 | -12.03% | 1 | 15 | 31.88% |
| LULU250620P00370000 | 2024-05-01 9:48AM EDT | 370.00 | 52.01 | 48.50 | 58.00 | +2.95 | +6.01% | 3 | 362 | 32.47% |
| LULU250620P00380000 | 2024-05-01 9:49AM EDT | 380.00 | 57.18 | 56.05 | 63.00 | -5.92 | -9.38% | 4 | 40 | 31.60% |
| LULU250620P00390000 | 2024-04-19 3:53PM EDT | 390.00 | 63.14 | 59.10 | 69.00 | -2.16 | -3.31% | 3 | 210 | 31.20% |
| LULU250620P00400000 | 2024-04-25 11:50AM EDT | 400.00 | 67.45 | 65.50 | 75.00 | 0.00 | - | 5 | 165 | 30.60% |
| LULU250620P00410000 | 2024-04-18 2:41PM EDT | 410.00 | 81.78 | 72.00 | 81.00 | 0.00 | - | 91 | 179 | 29.80% |
| LULU250620P00420000 | 2024-04-04 9:51AM EDT | 420.00 | 75.00 | 79.00 | 88.00 | 0.00 | - | 1 | 127 | 29.49% |
| LULU250620P00430000 | 2024-04-02 3:36PM EDT | 430.00 | 75.78 | 86.00 | 95.00 | 0.00 | - | 1 | 68 | 28.99% |
| LULU250620P00440000 | 2024-04-19 10:29AM EDT | 440.00 | 100.00 | 93.00 | 102.00 | 0.00 | - | 1 | 49 | 28.27% |
| LULU250620P00450000 | 2024-03-21 3:13PM EDT | 450.00 | 49.50 | 104.15 | 109.35 | 0.00 | - | 2 | 83 | 27.60% |
| LULU250620P00460000 | 2024-03-13 10:57AM EDT | 460.00 | 59.00 | 118.10 | 125.90 | 0.00 | - | 1 | 79 | 34.18% |
| LULU250620P00470000 | 2024-03-28 12:03PM EDT | 470.00 | 93.10 | 111.35 | 116.75 | 0.00 | - | 2 | 147 | 15.47% |
| LULU250620P00480000 | 2024-03-05 1:52PM EDT | 480.00 | 77.39 | 123.05 | 130.90 | 0.00 | - | 1 | 100 | 23.12% |
| LULU250620P00490000 | 2024-04-02 3:36PM EDT | 490.00 | 118.78 | 133.05 | 143.00 | 0.00 | - | 1 | 9 | 26.62% |
| LULU250620P00500000 | 2024-03-14 10:03AM EDT | 500.00 | 81.03 | 159.00 | 169.00 | 0.00 | - | 1 | 6 | 41.83% |
| LULU250620P00510000 | 2023-12-18 2:54PM EDT | 510.00 | 68.86 | 73.00 | 81.95 | 0.00 | - | - | 20 | 0.00% |
| LULU250620P00520000 | 2024-01-03 1:50PM EDT | 520.00 | 77.00 | 85.45 | 93.60 | 0.00 | - | 1 | 6 | 0.00% |
| LULU250620P00590000 | 2023-12-13 11:19AM EDT | 590.00 | 116.81 | 123.05 | 131.20 | 0.00 | - | - | 1 | 0.00% |
| LULU250620P00620000 | 2024-01-17 12:16PM EDT | 620.00 | 159.54 | 171.65 | 178.45 | 0.00 | - | - | 7 | 0.00% |
| LULU250620P00640000 | 2024-01-08 11:22AM EDT | 640.00 | 163.70 | 176.30 | 183.60 | 0.00 | - | 2 | 2 | 0.00% |
| LULU250620P00650000 | 2023-12-08 12:55PM EDT | 650.00 | 166.65 | 162.25 | 171.05 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00660000 | 2024-01-09 11:54AM EDT | 660.00 | 177.50 | 187.05 | 191.25 | 0.00 | - | - | 4 | 0.00% |
| LULU250620P00670000 | 2024-01-09 1:53PM EDT | 670.00 | 185.05 | 195.10 | 201.35 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00700000 | 2023-12-08 12:55PM EDT | 700.00 | 210.95 | 206.80 | 213.40 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00750000 | 2023-12-20 12:13PM EDT | 750.00 | 240.30 | 261.00 | 271.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.