Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241011C00300000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.45 | 0.39 | 0.50 | +0.20 | +80.00% | 149 | 327 | 51.03% |
| LULU241018C00300000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 1.13 | 1.10 | 1.15 | +0.51 | +82.26% | 268 | 2,589 | 43.58% |
| LULU241025C00300000 | 2024-10-04 1:25PM EDT | 2024-10-25 | 2.00 | 1.46 | 2.39 | +1.05 | +110.53% | 62 | 98 | 43.95% |
| LULU241101C00300000 | 2024-10-04 3:23PM EDT | 2024-11-01 | 2.75 | 2.79 | 3.05 | +1.05 | +61.76% | 28 | 199 | 41.24% |
| LULU241108C00300000 | 2024-10-04 11:37AM EDT | 2024-11-08 | 4.25 | 2.59 | 5.10 | +1.75 | +70.00% | 37 | 55 | 45.14% |
| LULU241115C00300000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 5.60 | 5.45 | 5.90 | +1.60 | +40.00% | 393 | 954 | 43.85% |
| LULU241220C00300000 | 2024-10-04 3:39PM EDT | 2024-12-20 | 12.50 | 11.60 | 12.80 | +2.45 | +24.38% | 26 | 953 | 48.00% |
| LULU250117C00300000 | 2024-10-04 3:30PM EDT | 2025-01-17 | 14.80 | 14.55 | 15.50 | +3.05 | +25.96% | 48 | 1,006 | 45.99% |
| LULU250321C00300000 | 2024-10-04 3:40PM EDT | 2025-03-21 | 20.75 | 19.50 | 21.40 | +3.80 | +22.42% | 24 | 766 | 44.63% |
| LULU250620C00300000 | 2024-10-04 9:44AM EDT | 2025-06-20 | 31.80 | 28.65 | 31.35 | +5.97 | +23.11% | 2 | 163 | 46.97% |
| LULU250718C00300000 | 2024-10-04 3:10PM EDT | 2025-07-18 | 31.27 | 30.35 | 33.65 | +3.47 | +12.48% | 11 | 163 | 47.02% |
| LULU250815C00300000 | 2024-10-04 9:47AM EDT | 2025-08-15 | 35.00 | 32.55 | 34.55 | -3.65 | -9.44% | 5 | 62 | 45.78% |
| LULU250919C00300000 | 2024-10-02 11:51AM EDT | 2025-09-19 | 32.30 | 35.10 | 38.50 | 0.00 | - | 4 | 18 | 47.16% |
| LULU251219C00300000 | 2024-10-04 11:38AM EDT | 2025-12-19 | 42.90 | 42.15 | 47.70 | +2.40 | +5.93% | 7 | 63 | 49.78% |
| LULU260116C00300000 | 2024-10-04 3:57PM EDT | 2026-01-16 | 44.50 | 44.05 | 45.20 | +7.50 | +20.27% | 22 | 331 | 46.21% |
| LULU261218C00300000 | 2024-10-03 12:27PM EDT | 2026-12-18 | 54.90 | 60.15 | 64.35 | 0.00 | - | 10 | 140 | 47.34% |
| LULU270115C00300000 | 2024-10-04 11:41AM EDT | 2027-01-15 | 63.77 | 61.00 | 65.30 | +3.45 | +5.72% | 1 | 3 | 47.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241011P00300000 | 2024-09-27 10:31AM EDT | 2024-10-11 | 21.63 | 26.45 | 32.30 | 0.00 | - | 10 | 11 | 83.50% |
| LULU241018P00300000 | 2024-10-04 11:22AM EDT | 2024-10-18 | 30.20 | 28.65 | 32.10 | -8.50 | -21.96% | 5 | 523 | 55.21% |
| LULU241025P00300000 | 2024-10-01 9:30AM EDT | 2024-10-25 | 33.05 | 30.50 | 32.65 | 0.00 | - | 2 | 5 | 47.80% |
| LULU241101P00300000 | 2024-09-24 9:47AM EDT | 2024-11-01 | 31.06 | 28.20 | 33.60 | 0.00 | - | - | 1 | 45.69% |
| LULU241115P00300000 | 2024-10-04 10:29AM EDT | 2024-11-15 | 34.72 | 31.65 | 33.95 | -6.96 | -16.70% | 9 | 77 | 38.37% |
| LULU241220P00300000 | 2024-10-03 3:54PM EDT | 2024-12-20 | 44.75 | 38.10 | 39.45 | 0.00 | - | 7 | 821 | 41.46% |
| LULU250117P00300000 | 2024-10-04 10:26AM EDT | 2025-01-17 | 41.62 | 40.85 | 41.45 | -5.63 | -11.92% | 44 | 1,515 | 39.24% |
| LULU250321P00300000 | 2024-10-03 11:34AM EDT | 2025-03-21 | 52.30 | 43.40 | 45.70 | 0.00 | - | 1 | 206 | 37.14% |
| LULU250620P00300000 | 2024-10-02 12:57PM EDT | 2025-06-20 | 55.50 | 50.05 | 52.50 | 0.00 | - | 5 | 308 | 37.58% |
| LULU250718P00300000 | 2024-09-27 12:12PM EDT | 2025-07-18 | 46.20 | 51.30 | 53.55 | 0.00 | - | 1 | 106 | 36.81% |
| LULU250815P00300000 | 2024-08-28 11:37AM EDT | 2025-08-15 | 60.30 | 46.30 | 48.90 | 0.00 | - | 5 | 50 | 30.40% |
| LULU250919P00300000 | 2024-09-23 11:32AM EDT | 2025-09-19 | 58.85 | 54.05 | 56.60 | 0.00 | - | - | 9 | 36.25% |
| LULU251219P00300000 | 2024-10-02 11:29AM EDT | 2025-12-19 | 61.70 | 58.00 | 59.85 | 0.00 | - | 1 | 70 | 35.04% |
| LULU260116P00300000 | 2024-10-03 9:30AM EDT | 2026-01-16 | 65.40 | 58.75 | 60.20 | 0.00 | - | 1 | 346 | 34.27% |
| LULU261218P00300000 | 2024-09-27 1:50PM EDT | 2026-12-18 | 63.25 | 66.45 | 70.55 | 0.00 | - | 7 | 51 | 32.63% |
© 2024 Yahoo. All rights reserved.