Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116C00175000 | 2024-04-30 2:41PM EDT | 175.00 | 208.05 | 197.00 | 206.00 | 0.00 | - | 1 | 2 | 63.98% |
| LULU260116C00190000 | 2024-03-22 1:21PM EDT | 190.00 | 240.00 | 183.10 | 193.00 | 0.00 | - | 12 | 11 | 59.92% |
| LULU260116C00195000 | 2023-10-04 3:37PM EDT | 195.00 | 208.80 | 237.00 | 245.80 | 0.00 | - | 5 | 5 | 116.77% |
| LULU260116C00200000 | 2024-04-15 2:17PM EDT | 200.00 | 167.20 | 177.05 | 186.00 | 0.00 | - | 2 | 9 | 59.83% |
| LULU260116C00210000 | 2023-12-11 1:10PM EDT | 210.00 | 315.78 | 288.05 | 297.00 | 0.00 | - | 6 | 5 | 183.32% |
| LULU260116C00220000 | 2024-04-04 1:28PM EDT | 220.00 | 174.25 | 161.00 | 171.00 | 0.00 | - | 7 | 14 | 56.83% |
| LULU260116C00230000 | 2023-12-11 1:10PM EDT | 230.00 | 299.63 | 271.00 | 280.60 | 0.00 | - | 6 | 5 | 165.55% |
| LULU260116C00240000 | 2023-10-16 3:30PM EDT | 240.00 | 217.42 | 226.30 | 232.55 | 0.00 | - | 1 | 1 | 119.34% |
| LULU260116C00250000 | 2024-04-30 2:41PM EDT | 250.00 | 150.10 | 140.05 | 149.00 | 0.00 | - | 1 | 3 | 53.49% |
| LULU260116C00260000 | 2024-03-25 3:48PM EDT | 260.00 | 164.50 | 143.85 | 147.10 | 0.00 | - | - | 1 | 58.24% |
| LULU260116C00270000 | 2024-04-29 12:02PM EDT | 270.00 | 137.87 | 126.00 | 136.00 | 0.00 | - | 2 | 4 | 51.51% |
| LULU260116C00280000 | 2024-03-22 12:14PM EDT | 280.00 | 162.27 | 120.65 | 126.80 | 0.00 | - | 2 | 4 | 50.06% |
| LULU260116C00290000 | 2024-04-10 12:13PM EDT | 290.00 | 114.53 | 114.00 | 123.00 | 0.00 | - | 1 | 0 | 52.90% |
| LULU260116C00300000 | 2024-04-19 9:52AM EDT | 300.00 | 108.95 | 107.00 | 117.00 | 0.00 | - | 1 | 27 | 52.05% |
| LULU260116C00320000 | 2024-04-29 3:56PM EDT | 320.00 | 106.35 | 96.00 | 104.90 | 0.00 | - | 1 | 6 | 50.08% |
| LULU260116C00330000 | 2024-04-24 9:30AM EDT | 330.00 | 104.10 | 91.35 | 100.00 | 0.00 | - | 1 | 2 | 49.68% |
| LULU260116C00340000 | 2024-04-17 10:01AM EDT | 340.00 | 81.00 | 85.65 | 93.90 | 0.00 | - | 1 | 8 | 48.49% |
| LULU260116C00350000 | 2024-05-01 3:26PM EDT | 350.00 | 87.55 | 80.75 | 86.80 | -0.21 | -0.24% | 1 | 36 | 46.67% |
| LULU260116C00360000 | 2024-05-01 11:54AM EDT | 360.00 | 78.45 | 75.90 | 83.90 | -4.75 | -5.71% | 3 | 18 | 47.17% |
| LULU260116C00370000 | 2024-04-26 10:19AM EDT | 370.00 | 83.00 | 70.90 | 78.75 | 0.00 | - | 6 | 23 | 46.31% |
| LULU260116C00380000 | 2024-04-12 11:36AM EDT | 380.00 | 62.75 | 66.35 | 73.00 | 0.00 | - | 3 | 19 | 45.06% |
| LULU260116C00390000 | 2024-05-01 3:26PM EDT | 390.00 | 67.25 | 62.45 | 67.45 | -3.25 | -4.61% | 1 | 24 | 43.84% |
| LULU260116C00400000 | 2024-04-29 3:59PM EDT | 400.00 | 67.00 | 58.80 | 65.85 | 0.00 | - | 3 | 164 | 44.69% |
| LULU260116C00410000 | 2024-04-10 2:14PM EDT | 410.00 | 56.30 | 56.00 | 62.20 | 0.00 | - | 2 | 22 | 44.35% |
| LULU260116C00420000 | 2024-04-29 3:56PM EDT | 420.00 | 58.55 | 52.75 | 58.95 | 0.00 | - | 1 | 8 | 44.14% |
| LULU260116C00430000 | 2024-04-18 2:24PM EDT | 430.00 | 49.55 | 48.30 | 54.90 | 0.00 | - | 80 | 90 | 43.43% |
| LULU260116C00440000 | 2024-04-12 1:18PM EDT | 440.00 | 41.11 | 45.65 | 51.90 | 0.00 | - | 1 | 11 | 43.21% |
| LULU260116C00450000 | 2024-05-01 3:00PM EDT | 450.00 | 46.90 | 42.80 | 48.95 | -0.36 | -0.76% | 2 | 44 | 42.95% |
| LULU260116C00460000 | 2024-04-12 3:50PM EDT | 460.00 | 29.00 | 39.45 | 45.85 | 0.00 | - | 1 | 3 | 42.53% |
| LULU260116C00470000 | 2024-05-01 11:30AM EDT | 470.00 | 38.83 | 36.20 | 42.85 | +2.13 | +5.80% | 1 | 18 | 42.10% |
| LULU260116C00480000 | 2024-04-22 2:16PM EDT | 480.00 | 41.00 | 34.45 | 40.15 | 0.00 | - | 1 | 44 | 41.76% |
| LULU260116C00490000 | 2024-05-01 11:30AM EDT | 490.00 | 33.85 | 32.45 | 37.90 | +1.32 | +4.06% | 1 | 13 | 41.61% |
| LULU260116C00500000 | 2024-05-01 12:44PM EDT | 500.00 | 32.15 | 29.15 | 32.85 | -3.85 | -10.69% | 4 | 63 | 39.77% |
| LULU260116C00510000 | 2024-04-18 2:28PM EDT | 510.00 | 28.40 | 27.25 | 30.80 | 0.00 | - | 10 | 24 | 39.58% |
| LULU260116C00520000 | 2024-04-19 12:40PM EDT | 520.00 | 27.04 | 25.30 | 29.65 | 0.00 | - | 1 | 29 | 39.88% |
| LULU260116C00530000 | 2024-04-22 11:53AM EDT | 530.00 | 27.30 | 23.25 | 28.20 | 0.00 | - | 2 | 8 | 39.94% |
| LULU260116C00540000 | 2024-04-18 2:26PM EDT | 540.00 | 22.92 | 22.25 | 26.60 | 0.00 | - | 5 | 9 | 39.86% |
| LULU260116C00550000 | 2024-04-23 3:21PM EDT | 550.00 | 26.43 | 20.60 | 23.75 | 0.00 | - | 1 | 122 | 38.92% |
| LULU260116C00560000 | 2024-05-01 9:35AM EDT | 560.00 | 20.95 | 19.25 | 24.95 | -1.22 | -5.50% | 2 | 113 | 40.54% |
| LULU260116C00570000 | 2024-04-04 1:52PM EDT | 570.00 | 21.25 | 17.40 | 22.35 | 0.00 | - | 16 | 11 | 39.66% |
| LULU260116C00580000 | 2024-04-22 11:52AM EDT | 580.00 | 19.15 | 16.30 | 19.95 | 0.00 | - | 2 | 10 | 38.81% |
| LULU260116C00590000 | 2024-04-17 11:34AM EDT | 590.00 | 14.30 | 15.30 | 20.55 | 0.00 | - | 100 | 110 | 39.99% |
| LULU260116C00600000 | 2024-04-15 12:06PM EDT | 600.00 | 14.15 | 14.05 | 18.35 | 0.00 | - | 1 | 54 | 39.16% |
| LULU260116C00610000 | 2024-04-04 2:38PM EDT | 610.00 | 15.80 | 12.75 | 16.20 | 0.00 | - | 2 | 68 | 38.27% |
| LULU260116C00620000 | 2024-04-23 10:27AM EDT | 620.00 | 14.65 | 12.20 | 15.00 | 0.00 | - | 3 | 17 | 38.03% |
| LULU260116C00630000 | 2024-04-29 1:02PM EDT | 630.00 | 13.95 | 8.30 | 14.50 | 0.00 | - | 1 | 100 | 38.29% |
| LULU260116C00640000 | 2023-11-17 12:42PM EDT | 640.00 | 35.85 | 51.00 | 58.50 | 0.00 | - | 6 | 3 | 64.52% |
| LULU260116C00650000 | 2024-04-25 11:30AM EDT | 650.00 | 11.58 | 9.25 | 16.00 | 0.00 | - | 2 | 28 | 40.77% |
| LULU260116C00660000 | 2024-04-05 9:36AM EDT | 660.00 | 11.00 | 8.90 | 13.20 | 0.00 | - | 4 | 7 | 39.10% |
| LULU260116C00670000 | 2024-04-24 9:53AM EDT | 670.00 | 10.65 | 7.95 | 11.30 | 0.00 | - | 8 | 18 | 38.01% |
| LULU260116C00680000 | 2024-04-26 12:24PM EDT | 680.00 | 10.00 | 7.00 | 11.90 | 0.00 | - | 1 | 12 | 39.13% |
| LULU260116C00690000 | 2024-02-22 12:07PM EDT | 690.00 | 29.75 | 11.05 | 17.35 | 0.00 | - | 7 | 17 | 44.27% |
| LULU260116C00700000 | 2024-05-01 10:59AM EDT | 700.00 | 7.50 | 5.55 | 8.25 | -1.30 | -14.77% | 17 | 24 | 36.64% |
| LULU260116C00710000 | 2023-12-12 12:23PM EDT | 710.00 | 43.50 | 29.00 | 38.00 | 0.00 | - | - | 6 | 56.66% |
| LULU260116C00720000 | 2024-02-01 4:01PM EDT | 720.00 | 25.30 | 24.30 | 29.60 | 0.00 | - | 5 | 5 | 52.96% |
| LULU260116C00730000 | 2024-03-25 2:40PM EDT | 730.00 | 11.00 | 6.65 | 7.45 | 0.00 | - | 1 | 1 | 37.27% |
| LULU260116C00740000 | 2024-03-22 10:51AM EDT | 740.00 | 10.00 | 5.45 | 7.70 | 0.00 | - | 1 | 3 | 38.05% |
| LULU260116C00750000 | 2024-04-15 9:33AM EDT | 750.00 | 4.70 | 3.90 | 8.05 | 0.00 | - | 1 | 4 | 38.93% |
| LULU260116C00760000 | 2024-05-01 1:48PM EDT | 760.00 | 5.30 | 4.40 | 5.45 | -0.43 | -7.50% | 1 | 63 | 36.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116P00175000 | 2024-04-16 12:59PM EDT | 175.00 | 6.38 | 5.00 | 6.35 | 0.00 | - | 3 | 11 | 42.10% |
| LULU260116P00180000 | 2024-04-11 9:31AM EDT | 180.00 | 6.00 | 4.35 | 10.95 | 0.00 | - | - | 2 | 47.90% |
| LULU260116P00185000 | 2024-04-05 3:13PM EDT | 185.00 | 6.45 | 5.65 | 10.95 | 0.00 | - | 3 | 3 | 46.34% |
| LULU260116P00190000 | 2024-04-23 2:42PM EDT | 190.00 | 6.70 | 6.20 | 9.25 | 0.00 | - | 1 | 70 | 42.46% |
| LULU260116P00195000 | 2024-04-19 11:27AM EDT | 195.00 | 8.45 | 5.65 | 9.05 | 0.00 | - | 10 | 67 | 40.76% |
| LULU260116P00200000 | 2024-05-01 10:11AM EDT | 200.00 | 8.75 | 6.45 | 10.45 | -0.45 | -4.89% | 3 | 34 | 41.27% |
| LULU260116P00210000 | 2024-04-22 3:35PM EDT | 210.00 | 9.80 | 7.55 | 11.45 | 0.00 | - | 3 | 105 | 39.74% |
| LULU260116P00220000 | 2024-04-25 3:38PM EDT | 220.00 | 11.30 | 9.35 | 13.15 | 0.00 | - | 2 | 33 | 38.96% |
| LULU260116P00230000 | 2024-04-25 11:32AM EDT | 230.00 | 13.10 | 10.65 | 16.50 | 0.00 | - | 32 | 43 | 39.68% |
| LULU260116P00240000 | 2024-04-23 9:38AM EDT | 240.00 | 14.20 | 13.95 | 17.05 | 0.00 | - | 2 | 33 | 37.46% |
| LULU260116P00250000 | 2024-04-29 3:15PM EDT | 250.00 | 16.60 | 14.65 | 21.85 | 0.00 | - | 5 | 27 | 38.94% |
| LULU260116P00260000 | 2024-04-17 3:44PM EDT | 260.00 | 21.33 | 17.40 | 22.00 | 0.00 | - | 60 | 65 | 36.30% |
| LULU260116P00270000 | 2024-04-25 11:53AM EDT | 270.00 | 21.90 | 20.10 | 28.00 | 0.00 | - | 1 | 342 | 38.13% |
| LULU260116P00280000 | 2024-04-25 11:53AM EDT | 280.00 | 24.60 | 23.40 | 30.00 | 0.00 | - | 2 | 96 | 36.74% |
| LULU260116P00290000 | 2024-04-29 3:54PM EDT | 290.00 | 26.60 | 26.15 | 30.20 | 0.00 | - | 6 | 67 | 34.07% |
| LULU260116P00300000 | 2024-05-01 3:26PM EDT | 300.00 | 30.50 | 29.50 | 35.35 | +0.79 | +2.66% | 1 | 311 | 34.65% |
| LULU260116P00310000 | 2024-04-12 2:48PM EDT | 310.00 | 38.67 | 33.25 | 40.00 | 0.00 | - | 1 | 34 | 34.69% |
| LULU260116P00320000 | 2024-04-22 3:53PM EDT | 320.00 | 38.00 | 37.40 | 44.00 | 0.00 | - | 2 | 140 | 34.17% |
| LULU260116P00330000 | 2024-04-29 2:14PM EDT | 330.00 | 42.79 | 40.95 | 45.50 | +2.49 | +6.18% | 1 | 48 | 32.07% |
| LULU260116P00340000 | 2024-04-24 11:24AM EDT | 340.00 | 43.80 | 45.35 | 50.30 | 0.00 | - | 6 | 138 | 31.79% |
| LULU260116P00350000 | 2024-05-01 3:26PM EDT | 350.00 | 49.92 | 49.60 | 57.00 | +0.47 | +0.95% | 1 | 206 | 32.42% |
| LULU260116P00360000 | 2024-05-01 11:54AM EDT | 360.00 | 56.95 | 54.30 | 58.60 | +0.50 | +0.89% | 2 | 205 | 30.09% |
| LULU260116P00370000 | 2024-04-22 11:18AM EDT | 370.00 | 59.80 | 59.00 | 64.90 | 0.00 | - | 1 | 50 | 30.22% |
| LULU260116P00380000 | 2024-04-24 12:09PM EDT | 380.00 | 66.34 | 64.05 | 70.50 | +3.09 | +4.89% | 1 | 46 | 29.82% |
| LULU260116P00390000 | 2024-04-22 11:03AM EDT | 390.00 | 69.20 | 69.55 | 76.85 | 0.00 | - | 1 | 34 | 29.70% |
| LULU260116P00400000 | 2024-04-16 11:13AM EDT | 400.00 | 88.18 | 76.05 | 81.95 | 0.00 | - | 1 | 90 | 28.76% |
| LULU260116P00410000 | 2024-04-04 3:40PM EDT | 410.00 | 81.70 | 81.40 | 87.95 | 0.00 | - | 8 | 42 | 28.18% |
| LULU260116P00420000 | 2024-04-01 12:21PM EDT | 420.00 | 73.77 | 86.20 | 89.25 | 0.00 | - | 1 | 108 | 24.77% |
| LULU260116P00430000 | 2024-04-19 12:36PM EDT | 430.00 | 98.96 | 92.60 | 99.20 | 0.00 | - | 2 | 34 | 26.13% |
| LULU260116P00440000 | 2024-04-16 10:07AM EDT | 440.00 | 117.85 | 99.90 | 107.95 | 0.00 | - | 12 | 13 | 26.70% |
| LULU260116P00450000 | 2024-04-16 9:32AM EDT | 450.00 | 124.92 | 106.75 | 114.95 | 0.00 | - | 1 | 9 | 26.12% |
| LULU260116P00460000 | 2024-04-16 9:32AM EDT | 460.00 | 132.92 | 114.10 | 122.85 | 0.00 | - | 1 | 2 | 25.95% |
| LULU260116P00470000 | 2024-04-12 12:04PM EDT | 470.00 | 134.12 | 121.35 | 129.95 | 0.00 | - | 1 | 4 | 25.11% |
| LULU260116P00480000 | 2024-04-12 3:40PM EDT | 480.00 | 147.00 | 129.00 | 137.10 | 0.00 | - | 2 | 5 | 24.09% |
| LULU260116P00490000 | 2024-04-12 3:39PM EDT | 490.00 | 155.55 | 137.00 | 147.00 | 0.00 | - | 1 | 25 | 24.98% |
| LULU260116P00500000 | 2024-04-15 10:39AM EDT | 500.00 | 162.00 | 146.00 | 154.55 | 0.00 | - | 1 | 89 | 23.94% |
| LULU260116P00510000 | 2024-02-02 11:42AM EDT | 510.00 | 92.40 | 93.90 | 97.40 | 0.00 | - | 1 | 1 | 0.00% |
| LULU260116P00520000 | 2024-02-12 4:58PM EDT | 520.00 | 97.29 | 98.45 | 104.00 | 0.00 | - | 10 | 13 | 0.00% |
| LULU260116P00530000 | 2023-12-12 10:30AM EDT | 530.00 | 85.95 | 93.00 | 100.65 | 0.00 | - | - | 4 | 0.00% |
| LULU260116P00540000 | 2024-02-21 12:08PM EDT | 540.00 | 118.70 | 141.00 | 147.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00550000 | 2023-12-12 10:30AM EDT | 550.00 | 96.20 | 105.75 | 112.35 | 0.00 | - | - | 1 | 0.00% |
| LULU260116P00560000 | 2024-02-12 4:46PM EDT | 560.00 | 121.15 | 122.15 | 130.00 | 0.00 | - | 2 | 7 | 0.00% |
| LULU260116P00590000 | 2024-03-26 11:08AM EDT | 590.00 | 199.03 | 226.00 | 236.00 | 0.00 | - | 5 | 0 | 17.62% |
| LULU260116P00600000 | 2024-03-26 11:08AM EDT | 600.00 | 208.90 | 236.00 | 244.85 | 0.00 | - | 5 | 0 | 0.00% |
| LULU260116P00620000 | 2023-12-18 2:35PM EDT | 620.00 | 141.74 | 152.00 | 160.00 | 0.00 | - | - | 0 | 0.00% |
| LULU260116P00650000 | 2023-12-11 12:03PM EDT | 650.00 | 159.50 | 174.00 | 182.00 | 0.00 | - | - | 2 | 0.00% |
| LULU260116P00690000 | 2024-01-09 4:48PM EDT | 690.00 | 206.85 | 216.70 | 221.25 | 0.00 | - | - | 4 | 0.00% |
| LULU260116P00700000 | 2024-01-10 11:47AM EDT | 700.00 | 217.20 | 231.20 | 240.00 | 0.00 | - | - | 1 | 0.00% |
| LULU260116P00710000 | 2024-01-09 4:28PM EDT | 710.00 | 223.90 | 233.00 | 242.00 | 0.00 | - | - | 0 | 0.00% |
| LULU260116P00760000 | 2024-02-02 11:08AM EDT | 760.00 | 299.10 | 297.00 | 305.95 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.