Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517C00400000 | 2024-05-17 2:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,129 | 109.38% |
| LULU240524C00400000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.40 | 0.00 | - | 3 | 238 | 57.32% |
| LULU240531C00400000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.15 | 0.16 | 0.30 | -0.10 | -40.00% | 23 | 558 | 44.39% |
| LULU240607C00400000 | 2024-05-17 2:25PM EDT | 2024-06-07 | 2.45 | 2.33 | 3.20 | -0.61 | -19.93% | 4 | 47 | 58.68% |
| LULU240614C00400000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 3.09 | 2.52 | 3.50 | +0.40 | +14.87% | 1 | 16 | 52.36% |
| LULU240621C00400000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 3.32 | 3.30 | 3.50 | -0.05 | -1.48% | 149 | 2,688 | 49.13% |
| LULU240628C00400000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 3.58 | 1.84 | 3.95 | +0.43 | +13.65% | 6 | 13 | 46.66% |
| LULU240719C00400000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 4.55 | 4.60 | 5.15 | -0.37 | -7.52% | 129 | 2,608 | 41.70% |
| LULU240920C00400000 | 2024-05-17 3:43PM EDT | 2024-09-20 | 11.32 | 11.15 | 11.45 | -0.91 | -7.44% | 10 | 676 | 40.32% |
| LULU241018C00400000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 13.20 | 13.00 | 15.05 | -1.25 | -8.65% | 7 | 198 | 41.37% |
| LULU241220C00400000 | 2024-05-16 3:42PM EDT | 2024-12-20 | 21.52 | 19.85 | 21.20 | 0.00 | - | 6 | 419 | 41.49% |
| LULU250117C00400000 | 2024-05-17 2:29PM EDT | 2025-01-17 | 22.00 | 21.65 | 22.35 | -1.00 | -4.35% | 67 | 720 | 40.19% |
| LULU250321C00400000 | 2024-05-17 3:15PM EDT | 2025-03-21 | 27.00 | 26.00 | 27.40 | -2.50 | -8.47% | 3 | 26 | 40.20% |
| LULU250620C00400000 | 2024-05-17 10:47AM EDT | 2025-06-20 | 38.20 | 35.55 | 38.80 | -0.80 | -2.05% | 2 | 30 | 43.69% |
| LULU250718C00400000 | 2024-05-10 10:24AM EDT | 2025-07-18 | 44.95 | 36.15 | 39.80 | 0.00 | - | 1 | 14 | 42.94% |
| LULU251219C00400000 | 2024-04-23 10:52AM EDT | 2025-12-19 | 65.00 | 48.10 | 54.00 | 0.00 | - | 2 | 18 | 45.27% |
| LULU260116C00400000 | 2024-05-17 1:51PM EDT | 2026-01-16 | 53.00 | 52.00 | 54.70 | -1.90 | -3.46% | 6 | 177 | 44.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517P00400000 | 2024-05-16 11:40AM EDT | 2024-05-17 | 59.50 | 61.00 | 70.00 | 0.00 | - | 4 | 0 | 183.98% |
| LULU240524P00400000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 65.50 | 60.10 | 66.55 | +4.14 | +6.75% | 6 | 7 | 83.11% |
| LULU240531P00400000 | 2024-05-06 11:01AM EDT | 2024-05-31 | 49.75 | 61.60 | 69.75 | 0.00 | - | 1 | 0 | 50.44% |
| LULU240607P00400000 | 2024-05-07 9:32AM EDT | 2024-06-07 | 50.55 | 64.15 | 69.75 | 0.00 | - | - | 1 | 53.11% |
| LULU240621P00400000 | 2024-05-17 1:19PM EDT | 2024-06-21 | 66.80 | 66.20 | 67.90 | +6.59 | +10.95% | 1 | 1,189 | 46.28% |
| LULU240719P00400000 | 2024-05-17 10:29AM EDT | 2024-07-19 | 66.34 | 66.90 | 70.05 | +2.09 | +3.25% | 1 | 187 | 41.31% |
| LULU240920P00400000 | 2024-05-15 3:59PM EDT | 2024-09-20 | 61.68 | 67.75 | 72.20 | 0.00 | - | 1 | 122 | 33.32% |
| LULU241018P00400000 | 2024-05-09 3:22PM EDT | 2024-10-18 | 57.81 | 71.00 | 73.40 | 0.00 | - | 10 | 58 | 32.02% |
| LULU241220P00400000 | 2024-05-17 1:44PM EDT | 2024-12-20 | 75.75 | 74.95 | 76.80 | +2.68 | +3.67% | 1 | 126 | 31.15% |
| LULU250117P00400000 | 2024-05-17 2:38PM EDT | 2025-01-17 | 76.43 | 75.35 | 78.05 | +9.63 | +14.42% | 2 | 655 | 30.69% |
| LULU250321P00400000 | 2024-05-01 10:47AM EDT | 2025-03-21 | 64.70 | 77.30 | 80.95 | 0.00 | - | 1 | 10 | 30.12% |
| LULU250620P00400000 | 2024-04-25 11:50AM EDT | 2025-06-20 | 67.45 | 82.40 | 85.70 | 0.00 | - | 5 | 165 | 30.24% |
| LULU250718P00400000 | 2024-04-25 11:50AM EDT | 2025-07-18 | 68.30 | 83.10 | 87.80 | 0.00 | - | 5 | 54 | 30.79% |
| LULU251219P00400000 | 2024-05-13 11:23AM EDT | 2025-12-19 | 81.45 | 89.05 | 93.60 | 0.00 | - | 1 | 33 | 30.03% |
| LULU260116P00400000 | 2024-04-16 11:13AM EDT | 2026-01-16 | 88.18 | 86.05 | 93.20 | 0.00 | - | 1 | 90 | 29.10% |
© 2024 Yahoo. All rights reserved.