Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517C00300000 | 2024-05-10 9:35AM EDT | 2024-05-17 | 51.50 | 44.90 | 50.90 | 0.00 | - | 5 | 10 | 96.04% |
| LULU240524C00300000 | 2024-05-09 12:18PM EDT | 2024-05-24 | 51.94 | 46.65 | 49.45 | 0.00 | - | 2 | 2 | 55.32% |
| LULU240531C00300000 | 2024-05-14 10:43AM EDT | 2024-05-31 | 50.70 | 45.15 | 53.00 | 0.00 | - | 2 | 56 | 52.70% |
| LULU240621C00300000 | 2024-05-10 11:01AM EDT | 2024-06-21 | 54.95 | 52.85 | 53.85 | 0.00 | - | 1 | 181 | 53.01% |
| LULU240628C00300000 | 2024-05-13 3:42PM EDT | 2024-06-28 | 52.75 | 52.15 | 56.25 | 0.00 | - | 1 | 1 | 51.39% |
| LULU240719C00300000 | 2024-05-15 1:29PM EDT | 2024-07-19 | 56.70 | 55.85 | 56.85 | -15.05 | -20.98% | 2 | 31 | 48.90% |
| LULU240920C00300000 | 2024-05-15 10:22AM EDT | 2024-09-20 | 65.55 | 64.15 | 65.55 | -0.05 | -0.08% | 1 | 22 | 48.66% |
| LULU241018C00300000 | 2024-05-07 11:28AM EDT | 2024-10-18 | 72.30 | 66.85 | 68.10 | 0.00 | - | 1 | 12 | 47.54% |
| LULU241220C00300000 | 2024-05-09 9:43AM EDT | 2024-12-20 | 74.50 | 74.40 | 75.50 | 0.00 | - | 3 | 23 | 48.39% |
| LULU250117C00300000 | 2024-05-14 1:36PM EDT | 2025-01-17 | 81.09 | 76.25 | 77.80 | 0.00 | - | 8 | 72 | 47.95% |
| LULU250321C00300000 | 2024-05-15 12:14PM EDT | 2025-03-21 | 82.85 | 81.50 | 83.60 | -1.75 | -2.07% | 1 | 16 | 48.12% |
| LULU250620C00300000 | 2024-05-14 9:56AM EDT | 2025-06-20 | 94.10 | 89.60 | 95.65 | 0.00 | - | 2 | 7 | 51.93% |
| LULU250718C00300000 | 2024-04-18 3:40PM EDT | 2025-07-18 | 93.50 | 91.40 | 98.85 | 0.00 | - | 2 | 4 | 52.68% |
| LULU251219C00300000 | 2024-04-22 1:17PM EDT | 2025-12-19 | 105.45 | 102.00 | 107.10 | -10.05 | -8.70% | 1 | 6 | 50.66% |
| LULU260116C00300000 | 2024-04-19 9:52AM EDT | 2026-01-16 | 108.95 | 104.65 | 109.45 | 0.00 | - | 1 | 27 | 51.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517P00300000 | 2024-05-14 2:36PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.11 | 0.00 | - | 23 | 378 | 68.36% |
| LULU240524P00300000 | 2024-05-15 1:17PM EDT | 2024-05-24 | 0.10 | 0.02 | 0.44 | -0.17 | -62.96% | 1 | 36 | 50.68% |
| LULU240531P00300000 | 2024-05-15 10:59AM EDT | 2024-05-31 | 1.50 | 0.00 | 2.00 | +0.47 | +45.63% | 2 | 43 | 55.02% |
| LULU240607P00300000 | 2024-05-13 3:50PM EDT | 2024-06-07 | 3.08 | 2.25 | 3.60 | 0.00 | - | 4 | 10 | 51.84% |
| LULU240614P00300000 | 2024-05-15 2:36PM EDT | 2024-06-14 | 3.60 | 2.52 | 3.95 | +0.05 | +1.41% | 2 | 151 | 50.37% |
| LULU240621P00300000 | 2024-05-15 1:35PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.10 | +0.39 | +10.80% | 86 | 3,600 | 46.08% |
| LULU240628P00300000 | 2024-05-15 12:52PM EDT | 2024-06-28 | 4.70 | 2.49 | 5.55 | +1.07 | +29.48% | 5 | 5 | 47.31% |
| LULU240719P00300000 | 2024-05-15 2:11PM EDT | 2024-07-19 | 5.71 | 5.60 | 5.80 | +0.06 | +1.06% | 13 | 1,635 | 39.74% |
| LULU240920P00300000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 11.45 | 11.30 | 11.85 | +0.80 | +7.51% | 5 | 141 | 38.87% |
| LULU241018P00300000 | 2024-05-14 1:38PM EDT | 2024-10-18 | 12.20 | 12.65 | 12.90 | 0.00 | - | 54 | 258 | 36.76% |
| LULU241220P00300000 | 2024-05-15 10:53AM EDT | 2024-12-20 | 17.60 | 17.30 | 17.95 | +0.31 | +1.79% | 7 | 284 | 37.00% |
| LULU250117P00300000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 18.75 | 17.85 | 18.80 | +0.25 | +1.35% | 24 | 1,224 | 35.77% |
| LULU250321P00300000 | 2024-05-10 10:54AM EDT | 2025-03-21 | 20.50 | 20.60 | 22.50 | 0.00 | - | 24 | 54 | 35.47% |
| LULU250620P00300000 | 2024-05-07 12:17PM EDT | 2025-06-20 | 24.45 | 26.40 | 28.10 | 0.00 | - | 2 | 84 | 35.79% |
| LULU250718P00300000 | 2024-04-26 12:54PM EDT | 2025-07-18 | 22.70 | 27.85 | 29.65 | 0.00 | - | 1 | 74 | 35.82% |
| LULU251219P00300000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 28.45 | 33.85 | 35.70 | 0.00 | - | 3 | 38 | 34.78% |
| LULU260116P00300000 | 2024-05-15 1:40PM EDT | 2026-01-16 | 35.22 | 34.75 | 36.25 | +1.96 | +5.89% | 6 | 313 | 34.34% |
© 2024 Yahoo. All rights reserved.