Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU220708C00240000 | 2022-07-01 10:40AM EDT | 240.00 | 24.95 | 23.85 | 25.05 | +24.95 | - | 5 | 0 | 65.80% |
| LULU220708C00245000 | 2022-07-01 3:23PM EDT | 245.00 | 19.34 | 19.35 | 20.55 | +19.34 | - | 2 | 0 | 62.35% |
| LULU220708C00250000 | 2022-07-01 10:58AM EDT | 250.00 | 17.58 | 15.25 | 16.05 | +17.58 | - | 1 | 0 | 58.62% |
| LULU220708C00252500 | 2022-07-01 1:38PM EDT | 252.50 | 13.45 | 13.35 | 14.05 | +13.45 | - | 1 | 0 | 57.69% |
| LULU220708C00255000 | 2022-07-01 3:10PM EDT | 255.00 | 12.02 | 11.60 | 12.10 | -8.53 | -41.51% | 8 | 12 | 56.71% |
| LULU220708C00257500 | 2022-07-01 3:49PM EDT | 257.50 | 9.90 | 9.70 | 10.35 | +9.90 | - | 3 | 0 | 54.92% |
| LULU220708C00260000 | 2022-07-01 3:41PM EDT | 260.00 | 8.62 | 8.10 | 8.80 | -26.57 | -75.50% | 37 | 2 | 54.21% |
| LULU220708C00262500 | 2022-07-01 3:49PM EDT | 262.50 | 6.95 | 6.85 | 7.30 | -11.95 | -63.23% | 8 | 3 | 53.98% |
| LULU220708C00265000 | 2022-07-01 3:54PM EDT | 265.00 | 5.40 | 5.50 | 6.10 | -6.80 | -55.74% | 69 | 5 | 53.33% |
| LULU220708C00267500 | 2022-07-01 3:50PM EDT | 267.50 | 4.70 | 4.35 | 4.90 | -14.65 | -75.71% | 26 | 2 | 52.27% |
| LULU220708C00270000 | 2022-07-01 3:58PM EDT | 270.00 | 3.66 | 3.60 | 4.00 | -5.24 | -58.88% | 40 | 14 | 52.91% |
| LULU220708C00272500 | 2022-07-01 3:42PM EDT | 272.50 | 2.99 | 2.68 | 3.10 | -6.66 | -69.02% | 33 | 1 | 51.56% |
| LULU220708C00275000 | 2022-07-01 3:10PM EDT | 275.00 | 2.34 | 2.05 | 2.48 | -3.84 | -62.14% | 58 | 10 | 51.61% |
| LULU220708C00277500 | 2022-07-01 3:43PM EDT | 277.50 | 1.80 | 1.61 | 1.84 | -4.88 | -73.05% | 17 | 5 | 51.34% |
| LULU220708C00280000 | 2022-07-01 3:51PM EDT | 280.00 | 1.33 | 1.18 | 1.44 | -2.99 | -69.21% | 102 | 37 | 51.32% |
| LULU220708C00282500 | 2022-07-01 3:54PM EDT | 282.50 | 0.95 | 0.99 | 1.13 | -7.65 | -88.95% | 19 | 41 | 52.49% |
| LULU220708C00285000 | 2022-07-01 3:20PM EDT | 285.00 | 0.79 | 0.68 | 0.88 | -2.49 | -75.91% | 22 | 40 | 52.27% |
| LULU220708C00287500 | 2022-07-01 2:37PM EDT | 287.50 | 0.59 | 0.58 | 0.69 | -2.20 | -78.85% | 28 | 26 | 53.56% |
| LULU220708C00290000 | 2022-07-01 3:53PM EDT | 290.00 | 0.44 | 0.46 | 0.54 | -1.31 | -74.86% | 65 | 128 | 54.35% |
| LULU220708C00292500 | 2022-07-01 10:47AM EDT | 292.50 | 0.60 | 0.35 | 0.42 | -2.01 | -77.01% | 3 | 15 | 54.93% |
| LULU220708C00295000 | 2022-07-01 3:56PM EDT | 295.00 | 0.37 | 0.28 | 0.36 | -0.98 | -72.59% | 136 | 94 | 56.35% |
| LULU220708C00297500 | 2022-07-01 3:26PM EDT | 297.50 | 0.28 | 0.22 | 0.31 | -0.68 | -70.83% | 11 | 61 | 57.62% |
| LULU220708C00300000 | 2022-07-01 3:20PM EDT | 300.00 | 0.24 | 0.18 | 0.30 | -0.62 | -72.09% | 16 | 72 | 59.77% |
| LULU220708C00302500 | 2022-07-01 12:14PM EDT | 302.50 | 0.24 | 0.09 | 0.30 | -0.73 | -75.26% | 9 | 17 | 60.74% |
| LULU220708C00305000 | 2022-07-01 3:04PM EDT | 305.00 | 0.15 | 0.10 | 0.18 | -0.69 | -82.14% | 5 | 73 | 60.55% |
| LULU220708C00307500 | 2022-07-01 10:38AM EDT | 307.50 | 0.20 | 0.07 | 0.24 | -0.36 | -64.29% | 16 | 44 | 64.26% |
| LULU220708C00310000 | 2022-07-01 3:16PM EDT | 310.00 | 0.10 | 0.08 | 0.24 | -0.26 | -72.22% | 21 | 310 | 67.38% |
| LULU220708C00312500 | 2022-07-01 11:12AM EDT | 312.50 | 0.13 | 0.06 | 0.20 | -0.84 | -86.60% | 1 | 3 | 68.07% |
| LULU220708C00315000 | 2022-07-01 3:50PM EDT | 315.00 | 0.06 | 0.07 | 0.28 | -0.19 | -76.00% | 9 | 184 | 73.83% |
| LULU220708C00317500 | 2022-06-27 2:25PM EDT | 317.50 | 1.00 | 0.04 | 0.23 | 0.00 | - | - | 2 | 73.83% |
| LULU220708C00320000 | 2022-07-01 11:28AM EDT | 320.00 | 0.10 | 0.05 | 0.19 | -0.34 | -77.27% | 2 | 89 | 75.20% |
| LULU220708C00322500 | 2022-06-27 12:37PM EDT | 322.50 | 0.74 | 0.00 | 0.47 | 0.00 | - | - | 1 | 85.64% |
| LULU220708C00325000 | 2022-06-28 10:42AM EDT | 325.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 109 | 80.66% |
| LULU220708C00330000 | 2022-06-29 10:51AM EDT | 330.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 4 | 21 | 93.07% |
| LULU220708C00332500 | 2022-06-27 12:43PM EDT | 332.50 | 0.36 | 0.00 | 0.46 | 0.00 | - | - | 1 | 95.90% |
| LULU220708C00335000 | 2022-06-30 2:37PM EDT | 335.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | 20 | 27 | 98.54% |
| LULU220708C00340000 | 2022-06-29 3:52PM EDT | 340.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 3 | 16 | 94.73% |
| LULU220708C00345000 | 2022-06-29 3:44PM EDT | 345.00 | 0.11 | 0.00 | 0.43 | 0.00 | - | 4 | 25 | 107.42% |
| LULU220708C00350000 | 2022-06-29 3:45PM EDT | 350.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 95.70% |
| LULU220708C00355000 | 2022-07-01 3:51PM EDT | 355.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 23 | 3 | 91.41% |
| LULU220708C00360000 | 2022-06-29 3:15PM EDT | 360.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 95.31% |
| LULU220708C00365000 | 2022-06-29 2:14PM EDT | 365.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 40 | 0 | 100.39% |
| LULU220708C00370000 | 2022-07-01 10:23AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 28 | 32 | 102.34% |
| LULU220708C00375000 | 2022-07-01 10:44AM EDT | 375.00 | 0.05 | 0.00 | 0.14 | -0.05 | -50.00% | 22 | 109 | 117.58% |
| LULU220708C00380000 | 2022-06-29 9:59AM EDT | 380.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 27 | 28 | 109.38% |
| LULU220708C00385000 | 2022-06-28 11:31AM EDT | 385.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 5 | 5 | 143.55% |
| LULU220708C00390000 | 2022-06-30 10:26AM EDT | 390.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 60 | 97 | 147.66% |
| LULU220708C00395000 | 2022-06-30 1:43PM EDT | 395.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 85 | 168 | 119.53% |
| LULU220708C00400000 | 2022-06-30 10:25AM EDT | 400.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 357 | 120.31% |
| LULU220708C00405000 | 2022-06-30 3:49PM EDT | 405.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 45 | 150 | 120.31% |
| LULU220708C00410000 | 2022-06-30 11:19AM EDT | 410.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 180 | 129.69% |
| LULU220708C00420000 | 2022-06-29 9:40AM EDT | 420.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 317 | 139.84% |
| LULU220708C00430000 | 2022-07-01 1:52PM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 105 | 1,323 | 131.25% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU220708P00140000 | 2022-06-17 11:57AM EDT | 140.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 4 | 1 | 217.97% |
| LULU220708P00150000 | 2022-06-03 12:53PM EDT | 150.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 6 | 9 | 207.23% |
| LULU220708P00160000 | 2022-06-22 12:42PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 33 | 43 | 143.75% |
| LULU220708P00170000 | 2022-06-27 1:03PM EDT | 170.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 4 | 160.16% |
| LULU220708P00180000 | 2022-06-24 9:48AM EDT | 180.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 6 | 6 | 143.16% |
| LULU220708P00185000 | 2022-06-29 10:14AM EDT | 185.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 60 | 65 | 133.98% |
| LULU220708P00190000 | 2022-06-24 9:47AM EDT | 190.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 2 | 10 | 125.00% |
| LULU220708P00195000 | 2022-06-03 12:15PM EDT | 195.00 | 0.35 | 0.00 | 0.34 | 0.00 | - | 1 | 8 | 118.75% |
| LULU220708P00200000 | 2022-06-28 3:17PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 87.50% |
| LULU220708P00205000 | 2022-07-01 12:52PM EDT | 205.00 | 0.04 | 0.01 | 0.10 | -0.08 | -66.67% | 5 | 251 | 87.30% |
| LULU220708P00210000 | 2022-07-01 3:16PM EDT | 210.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 7 | 82.81% |
| LULU220708P00212500 | 2022-07-01 12:52PM EDT | 212.50 | 0.12 | 0.04 | 0.17 | +0.12 | - | 9 | 0 | 82.62% |
| LULU220708P00215000 | 2022-07-01 3:48PM EDT | 215.00 | 0.10 | 0.02 | 0.16 | -0.05 | -33.33% | 18 | 1 | 76.95% |
| LULU220708P00217500 | 2022-07-01 3:58PM EDT | 217.50 | 0.15 | 0.10 | 0.19 | +0.15 | - | 2 | 0 | 78.13% |
| LULU220708P00220000 | 2022-07-01 3:50PM EDT | 220.00 | 0.22 | 0.20 | 0.32 | -0.47 | -68.12% | 16 | 14 | 81.35% |
| LULU220708P00222500 | 2022-07-01 12:55PM EDT | 222.50 | 0.28 | 0.13 | 0.28 | +0.28 | - | 11 | 0 | 74.02% |
| LULU220708P00225000 | 2022-07-01 3:50PM EDT | 225.00 | 0.28 | 0.24 | 0.34 | +0.06 | +27.27% | 15 | 32 | 74.12% |
| LULU220708P00230000 | 2022-07-01 3:53PM EDT | 230.00 | 0.45 | 0.40 | 0.46 | +0.14 | +45.16% | 260 | 19 | 70.61% |
| LULU220708P00232500 | 2022-07-01 3:41PM EDT | 232.50 | 0.53 | 0.51 | 0.56 | +0.11 | +26.19% | 117 | 1 | 69.19% |
| LULU220708P00235000 | 2022-07-01 3:38PM EDT | 235.00 | 0.62 | 0.61 | 0.68 | +0.05 | +8.77% | 43 | 35 | 67.29% |
| LULU220708P00237500 | 2022-07-01 3:52PM EDT | 237.50 | 0.80 | 0.75 | 0.85 | +0.30 | +60.00% | 4 | 15 | 65.82% |
| LULU220708P00240000 | 2022-07-01 3:56PM EDT | 240.00 | 1.01 | 0.92 | 1.01 | +0.24 | +31.17% | 37 | 46 | 63.92% |
| LULU220708P00242500 | 2022-07-01 3:59PM EDT | 242.50 | 1.23 | 1.14 | 1.28 | +0.45 | +57.69% | 33 | 51 | 62.72% |
| LULU220708P00245000 | 2022-07-01 3:57PM EDT | 245.00 | 1.50 | 1.38 | 1.59 | +0.59 | +64.84% | 33 | 70 | 61.18% |
| LULU220708P00247500 | 2022-07-01 2:40PM EDT | 247.50 | 1.89 | 1.68 | 1.89 | +0.77 | +68.75% | 4 | 45 | 59.20% |
| LULU220708P00250000 | 2022-07-01 3:49PM EDT | 250.00 | 2.28 | 2.12 | 2.32 | +0.60 | +35.71% | 66 | 133 | 58.08% |
| LULU220708P00252500 | 2022-07-01 3:50PM EDT | 252.50 | 2.92 | 2.61 | 2.88 | +0.93 | +46.73% | 15 | 3 | 56.93% |
| LULU220708P00255000 | 2022-07-01 3:47PM EDT | 255.00 | 3.50 | 3.20 | 3.55 | +1.60 | +84.21% | 50 | 28 | 55.82% |
| LULU220708P00257500 | 2022-07-01 2:20PM EDT | 257.50 | 4.50 | 4.00 | 4.30 | +2.38 | +112.26% | 20 | 5 | 54.96% |
| LULU220708P00260000 | 2022-07-01 3:55PM EDT | 260.00 | 5.19 | 4.80 | 5.20 | +1.89 | +57.27% | 85 | 36 | 53.64% |
| LULU220708P00262500 | 2022-07-01 3:47PM EDT | 262.50 | 6.32 | 5.85 | 6.30 | +2.32 | +58.00% | 58 | 11 | 53.00% |
| LULU220708P00265000 | 2022-07-01 3:59PM EDT | 265.00 | 7.30 | 7.05 | 7.50 | +3.46 | +90.10% | 115 | 117 | 52.15% |
| LULU220708P00267500 | 2022-07-01 3:41PM EDT | 267.50 | 8.60 | 8.45 | 8.90 | +3.98 | +86.15% | 119 | 15 | 51.69% |
| LULU220708P00270000 | 2022-07-01 3:55PM EDT | 270.00 | 10.39 | 9.90 | 10.50 | +3.61 | +53.24% | 80 | 46 | 51.00% |
| LULU220708P00272500 | 2022-07-01 3:04PM EDT | 272.50 | 12.05 | 11.70 | 12.25 | +5.15 | +74.64% | 92 | 134 | 51.25% |
| LULU220708P00275000 | 2022-07-01 3:10PM EDT | 275.00 | 13.73 | 13.50 | 14.20 | +5.43 | +65.42% | 21 | 101 | 51.25% |
| LULU220708P00277500 | 2022-07-01 9:32AM EDT | 277.50 | 12.55 | 15.45 | 16.30 | +1.77 | +16.42% | 2 | 130 | 51.69% |
| LULU220708P00280000 | 2022-07-01 3:27PM EDT | 280.00 | 17.30 | 17.45 | 18.45 | +6.50 | +60.19% | 9 | 39 | 51.59% |
| LULU220708P00282500 | 2022-06-30 11:43AM EDT | 282.50 | 10.40 | 19.50 | 20.60 | 0.00 | - | 10 | 19 | 50.49% |
| LULU220708P00285000 | 2022-07-01 12:41PM EDT | 285.00 | 21.83 | 21.75 | 22.90 | +6.78 | +45.05% | 6 | 78 | 50.90% |
| LULU220708P00287500 | 2022-06-29 12:53PM EDT | 287.50 | 11.90 | 24.05 | 25.50 | 0.00 | - | 3 | 13 | 53.96% |
| LULU220708P00290000 | 2022-07-01 3:10PM EDT | 290.00 | 26.98 | 26.50 | 27.75 | +8.65 | +47.19% | 1 | 27 | 54.49% |
| LULU220708P00292500 | 2022-06-30 2:34PM EDT | 292.50 | 18.46 | 28.90 | 30.30 | 0.00 | - | 1 | 13 | 57.57% |
| LULU220708P00295000 | 2022-07-01 3:10PM EDT | 295.00 | 31.82 | 31.20 | 32.65 | +11.90 | +59.74% | 2 | 39 | 55.81% |
| LULU220708P00300000 | 2022-06-30 3:28PM EDT | 300.00 | 27.13 | 36.15 | 37.80 | 0.00 | - | 1 | 18 | 64.16% |
| LULU220708P00305000 | 2022-06-24 3:00PM EDT | 305.00 | 17.34 | 41.05 | 42.65 | 0.00 | - | 2 | 2 | 65.43% |
| LULU220708P00310000 | 2022-06-29 11:10AM EDT | 310.00 | 28.64 | 46.05 | 47.55 | 0.00 | - | 5 | 13 | 68.65% |
| LULU220708P00315000 | 2022-06-16 2:29PM EDT | 315.00 | 46.60 | 50.85 | 52.65 | 0.00 | - | 1 | 1 | 70.80% |
| LULU220708P00325000 | 2022-06-02 10:59AM EDT | 325.00 | 40.39 | 60.95 | 62.70 | 0.00 | - | - | 1 | 86.52% |
| LULU220708P00330000 | 2022-06-23 10:40AM EDT | 330.00 | 44.52 | 65.85 | 67.70 | 0.00 | - | 2 | 16 | 88.28% |
| LULU220708P00332500 | 2022-06-30 11:45AM EDT | 332.50 | 55.00 | 68.40 | 70.20 | 0.00 | - | - | 1 | 92.58% |
| LULU220708P00335000 | 2022-06-14 3:21PM EDT | 335.00 | 58.63 | 70.95 | 72.70 | 0.00 | - | 10 | 7 | 96.88% |
| LULU220708P00340000 | 2022-06-09 2:13PM EDT | 340.00 | 35.68 | 75.95 | 77.70 | 0.00 | - | - | 0 | 101.95% |
| LULU220708P00350000 | 2022-06-07 12:09PM EDT | 350.00 | 47.65 | 85.95 | 87.70 | 0.00 | - | 2 | 2 | 111.52% |
| LULU220708P00355000 | 2022-06-17 2:31PM EDT | 355.00 | 76.35 | 90.75 | 92.70 | 0.00 | - | 1 | 0 | 106.64% |
© 2022 Yahoo. All rights reserved.
