Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU251219C00195000 | 2024-04-05 3:43PM EDT | 195.00 | 185.98 | 180.10 | 187.00 | 0.00 | - | 1 | 1 | 59.29% |
| LULU251219C00200000 | 2024-04-04 11:34AM EDT | 200.00 | 190.00 | 176.05 | 183.00 | 0.00 | - | 1 | 1 | 58.49% |
| LULU251219C00270000 | 2024-02-08 2:32PM EDT | 270.00 | 238.70 | 222.05 | 231.00 | 0.00 | - | - | 1 | 126.55% |
| LULU251219C00300000 | 2024-04-22 1:17PM EDT | 300.00 | 115.50 | 107.85 | 112.95 | 0.00 | - | 1 | 6 | 50.27% |
| LULU251219C00310000 | 2024-04-29 12:24PM EDT | 310.00 | 110.66 | 101.70 | 106.05 | 0.00 | - | 1 | 0 | 48.85% |
| LULU251219C00360000 | 2024-04-24 12:50PM EDT | 360.00 | 85.26 | 76.30 | 79.20 | 0.00 | - | 1 | 6 | 45.32% |
| LULU251219C00370000 | 2024-04-30 1:48PM EDT | 370.00 | 76.15 | 71.60 | 74.35 | 0.00 | - | 6 | 10 | 44.66% |
| LULU251219C00380000 | 2024-04-04 10:31AM EDT | 380.00 | 77.15 | 67.00 | 70.60 | 0.00 | - | 6 | 7 | 44.53% |
| LULU251219C00390000 | 2024-03-26 10:25AM EDT | 390.00 | 87.15 | 64.50 | 69.20 | 0.00 | - | 1 | 9 | 45.62% |
| LULU251219C00400000 | 2024-04-23 10:52AM EDT | 400.00 | 65.00 | 58.85 | 61.35 | 0.00 | - | 2 | 18 | 43.03% |
| LULU251219C00410000 | 2024-03-26 10:07AM EDT | 410.00 | 79.70 | 57.70 | 59.05 | 0.00 | - | 8 | 9 | 43.44% |
| LULU251219C00440000 | 2024-04-12 3:21PM EDT | 440.00 | 37.92 | 45.10 | 48.45 | 0.00 | - | 2 | 4 | 42.12% |
| LULU251219C00450000 | 2024-04-18 3:03PM EDT | 450.00 | 41.00 | 42.05 | 43.90 | 0.00 | - | 1 | 7 | 40.95% |
| LULU251219C00470000 | 2024-04-22 3:38PM EDT | 470.00 | 40.00 | 36.45 | 38.50 | 0.00 | - | 4 | 7 | 40.43% |
| LULU251219C00480000 | 2024-04-30 1:05PM EDT | 480.00 | 37.43 | 33.75 | 35.65 | 0.00 | - | 2 | 6 | 39.97% |
| LULU251219C00490000 | 2024-04-16 9:54AM EDT | 490.00 | 25.70 | 31.65 | 33.55 | 0.00 | - | 1 | 1 | 39.87% |
| LULU251219C00500000 | 2024-04-15 10:44AM EDT | 500.00 | 27.65 | 29.65 | 31.40 | 0.00 | - | 1 | 6 | 39.68% |
| LULU251219C00520000 | 2024-04-17 10:01AM EDT | 520.00 | 22.80 | 25.40 | 27.00 | 0.00 | - | 1 | 3 | 39.01% |
| LULU251219C00540000 | 2024-04-11 12:30PM EDT | 540.00 | 21.76 | 21.90 | 23.90 | 0.00 | - | 2 | 2 | 38.90% |
| LULU251219C00560000 | 2024-04-08 9:41AM EDT | 560.00 | 19.75 | 19.25 | 20.65 | 0.00 | - | 2 | 2 | 38.45% |
| LULU251219C00580000 | 2024-03-25 3:40PM EDT | 580.00 | 25.74 | 18.75 | 20.50 | 0.00 | - | 1 | 1 | 39.98% |
| LULU251219C00600000 | 2024-04-01 3:39PM EDT | 600.00 | 21.45 | 14.25 | 15.75 | 0.00 | - | 20 | 40 | 37.98% |
| LULU251219C00620000 | 2024-04-16 9:46AM EDT | 620.00 | 9.50 | 12.35 | 13.55 | 0.00 | - | 1 | 8 | 37.60% |
| LULU251219C00640000 | 2024-04-09 9:32AM EDT | 640.00 | 11.60 | 10.65 | 12.00 | 0.00 | - | 4 | 4 | 37.58% |
| LULU251219C00650000 | 2024-04-30 10:37AM EDT | 650.00 | 11.11 | 9.75 | 10.95 | 0.00 | - | 1 | 27 | 37.25% |
| LULU251219C00700000 | 2024-03-22 10:39AM EDT | 700.00 | 12.00 | 6.65 | 7.60 | 0.00 | - | 1 | 1 | 36.67% |
| LULU251219C00710000 | 2024-04-24 9:51AM EDT | 710.00 | 7.70 | 6.35 | 7.35 | 0.00 | - | 8 | 8 | 36.90% |
| LULU251219C00730000 | 2024-02-07 10:30AM EDT | 730.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LULU251219C00740000 | 2024-02-07 10:30AM EDT | 740.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LULU251219C00750000 | 2024-04-15 2:46PM EDT | 750.00 | 4.15 | 4.80 | 5.50 | 0.00 | - | 10 | 20 | 36.51% |
| LULU251219C00760000 | 2024-04-23 2:36PM EDT | 760.00 | 5.65 | 4.45 | 5.25 | 0.00 | - | 2 | 16 | 36.62% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU251219P00175000 | 2024-04-17 9:52AM EDT | 175.00 | 5.45 | 4.70 | 5.65 | 0.00 | - | - | 6 | 41.82% |
| LULU251219P00180000 | 2024-04-10 11:19AM EDT | 180.00 | 5.35 | 4.05 | 6.00 | 0.00 | - | - | 2 | 41.07% |
| LULU251219P00185000 | 2024-04-18 3:57PM EDT | 185.00 | 6.85 | 5.85 | 7.25 | 0.00 | - | - | 11 | 41.85% |
| LULU251219P00190000 | 2024-04-04 1:48PM EDT | 190.00 | 6.00 | 6.25 | 7.05 | 0.00 | - | 1 | 1 | 40.12% |
| LULU251219P00200000 | 2024-04-10 11:10AM EDT | 200.00 | 7.25 | 7.60 | 8.20 | 0.00 | - | - | 1 | 39.17% |
| LULU251219P00220000 | 2024-04-29 12:45PM EDT | 220.00 | 10.00 | 10.15 | 11.70 | 0.00 | - | 2 | 15 | 38.30% |
| LULU251219P00230000 | 2024-03-22 10:25AM EDT | 230.00 | 9.30 | 13.20 | 14.10 | 0.00 | - | 1 | 1 | 38.23% |
| LULU251219P00240000 | 2024-04-18 2:28PM EDT | 240.00 | 16.20 | 14.20 | 15.15 | 0.00 | - | 5 | 7 | 36.60% |
| LULU251219P00250000 | 2024-04-25 12:34PM EDT | 250.00 | 16.00 | 16.35 | 17.35 | 0.00 | - | 1 | 14 | 35.98% |
| LULU251219P00260000 | 2024-03-25 2:39PM EDT | 260.00 | 14.28 | 17.55 | 18.85 | 0.00 | - | 1 | 19 | 34.62% |
| LULU251219P00270000 | 2024-04-23 3:20PM EDT | 270.00 | 21.80 | 21.05 | 22.85 | 0.00 | - | 1 | 31 | 35.17% |
| LULU251219P00280000 | 2024-04-18 2:20PM EDT | 280.00 | 26.65 | 23.65 | 25.70 | 0.00 | - | 1 | 5 | 34.58% |
| LULU251219P00290000 | 2024-04-19 10:18AM EDT | 290.00 | 29.20 | 26.95 | 29.05 | 0.00 | - | 1 | 26 | 34.18% |
| LULU251219P00300000 | 2024-04-29 10:02AM EDT | 300.00 | 28.45 | 28.55 | 32.05 | 0.00 | - | 3 | 38 | 33.40% |
| LULU251219P00310000 | 2024-04-18 1:43PM EDT | 310.00 | 37.20 | 32.35 | 35.45 | 0.00 | - | 2 | 2 | 32.74% |
| LULU251219P00320000 | 2024-04-18 11:33AM EDT | 320.00 | 39.77 | 37.50 | 39.25 | 0.00 | - | 3 | 3 | 32.20% |
| LULU251219P00330000 | 2024-05-01 9:41AM EDT | 330.00 | 41.00 | 41.15 | 43.35 | -2.15 | -4.98% | 1 | 10 | 31.68% |
| LULU251219P00340000 | 2024-04-18 3:43PM EDT | 340.00 | 49.49 | 45.15 | 47.90 | 0.00 | - | 2 | 13 | 31.29% |
| LULU251219P00350000 | 2024-04-05 12:08PM EDT | 350.00 | 48.50 | 49.85 | 51.95 | 0.00 | - | 1 | 4 | 30.46% |
| LULU251219P00360000 | 2024-04-26 2:00PM EDT | 360.00 | 51.28 | 54.25 | 56.05 | 0.00 | - | 5 | 51 | 29.53% |
| LULU251219P00370000 | 2024-04-22 11:09AM EDT | 370.00 | 57.65 | 57.90 | 61.40 | 0.00 | - | 10 | 44 | 29.16% |
| LULU251219P00380000 | 2024-04-22 11:09AM EDT | 380.00 | 62.48 | 64.55 | 66.60 | 0.00 | - | 10 | 42 | 28.55% |
| LULU251219P00390000 | 2024-04-17 10:16AM EDT | 390.00 | 77.30 | 70.15 | 72.60 | 0.00 | - | 2 | 14 | 28.24% |
| LULU251219P00400000 | 2024-04-17 10:16AM EDT | 400.00 | 83.31 | 75.90 | 77.65 | 0.00 | - | 2 | 33 | 27.25% |
| LULU251219P00420000 | 2024-04-24 9:35AM EDT | 420.00 | 84.51 | 86.65 | 90.30 | 0.00 | - | 1 | 2 | 26.22% |
| LULU251219P00430000 | 2024-04-26 10:52AM EDT | 430.00 | 89.40 | 94.75 | 97.65 | 0.00 | - | 1 | 7 | 26.08% |
| LULU251219P00450000 | 2024-03-22 11:33AM EDT | 450.00 | 86.29 | 108.60 | 113.55 | 0.00 | - | 1 | 7 | 26.14% |
| LULU251219P00460000 | 2024-04-02 9:57AM EDT | 460.00 | 101.52 | 116.00 | 119.20 | 0.00 | - | 1 | 2 | 24.43% |
| LULU251219P00470000 | 2024-03-22 9:38AM EDT | 470.00 | 92.17 | 123.25 | 129.45 | 0.00 | - | 1 | 2 | 25.71% |
| LULU251219P00480000 | 2024-03-22 2:10PM EDT | 480.00 | 100.00 | 131.40 | 137.25 | 0.00 | - | 1 | 1 | 25.17% |
| LULU251219P00490000 | 2024-02-15 11:52AM EDT | 490.00 | 82.78 | 82.00 | 86.85 | 0.00 | - | 2 | 4 | 0.00% |
| LULU251219P00500000 | 2024-01-19 3:05PM EDT | 500.00 | 76.10 | 88.80 | 95.95 | 0.00 | - | 1 | 43 | 0.00% |
| LULU251219P00710000 | 2024-01-11 4:57PM EDT | 710.00 | 225.15 | 235.40 | 244.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.