Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240802C00320000 | 2024-07-26 3:33PM EDT | 2024-08-02 | 0.05 | 0.02 | 0.10 | -0.12 | -70.59% | 170 | 528 | 68.36% |
| LULU240809C00320000 | 2024-07-25 2:22PM EDT | 2024-08-09 | 0.21 | 0.00 | 0.16 | +0.10 | +90.91% | 1 | 87 | 50.00% |
| LULU240816C00320000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.16 | -0.03 | -18.75% | 130 | 1,234 | 44.63% |
| LULU240823C00320000 | 2024-07-25 1:39PM EDT | 2024-08-23 | 0.30 | 0.21 | 2.00 | +0.06 | +25.00% | 10 | 72 | 54.15% |
| LULU240830C00320000 | 2024-07-26 1:19PM EDT | 2024-08-30 | 1.60 | 0.20 | 2.82 | +0.13 | +8.84% | 5 | 53 | 51.98% |
| LULU240920C00320000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 2.56 | 2.20 | 2.72 | +0.22 | +9.40% | 68 | 772 | 47.79% |
| LULU241018C00320000 | 2024-07-26 12:35PM EDT | 2024-10-18 | 4.51 | 3.80 | 4.20 | +0.59 | +15.05% | 116 | 411 | 44.40% |
| LULU241220C00320000 | 2024-07-26 3:43PM EDT | 2024-12-20 | 9.20 | 8.95 | 9.70 | +0.58 | +6.73% | 57 | 394 | 45.48% |
| LULU250117C00320000 | 2024-07-26 2:47PM EDT | 2025-01-17 | 10.74 | 10.15 | 11.80 | -0.56 | -4.96% | 18 | 683 | 45.33% |
| LULU250321C00320000 | 2024-07-26 12:20PM EDT | 2025-03-21 | 14.90 | 14.00 | 15.10 | +0.75 | +5.30% | 28 | 0 | 43.52% |
| LULU250620C00320000 | 2024-07-26 12:35PM EDT | 2025-06-20 | 22.66 | 19.45 | 22.55 | +1.53 | +7.24% | 1 | 53 | 45.44% |
| LULU250718C00320000 | 2024-07-26 12:33PM EDT | 2025-07-18 | 23.86 | 21.95 | 24.65 | +2.46 | +11.50% | 2 | 63 | 45.82% |
| LULU251219C00320000 | 2024-07-26 11:49AM EDT | 2025-12-19 | 30.65 | 29.70 | 33.45 | -0.15 | -0.49% | 4 | 0 | 45.83% |
| LULU260116C00320000 | 2024-07-26 12:18PM EDT | 2026-01-16 | 34.38 | 32.20 | 35.70 | +4.10 | +13.54% | 1 | 104 | 46.48% |
| LULU261218C00320000 | 2024-07-25 11:04AM EDT | 2026-12-18 | 46.00 | 44.00 | 49.50 | 0.00 | - | 1 | 10 | 45.31% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240802P00320000 | 2024-07-25 3:11PM EDT | 2024-08-02 | 67.45 | 62.35 | 70.95 | 0.00 | - | 14 | 0 | 76.76% |
| LULU240809P00320000 | 2024-07-24 11:01AM EDT | 2024-08-09 | 44.49 | 62.35 | 70.95 | 0.00 | - | 6 | 0 | 54.30% |
| LULU240816P00320000 | 2024-07-25 3:14PM EDT | 2024-08-16 | 74.05 | 62.35 | 70.95 | 0.00 | - | 336 | 0 | 90.48% |
| LULU240823P00320000 | 2024-07-25 3:07PM EDT | 2024-08-23 | 72.56 | 62.35 | 70.95 | 0.00 | - | 47 | 0 | 78.36% |
| LULU240830P00320000 | 2024-07-19 11:04AM EDT | 2024-08-30 | 38.20 | 63.25 | 71.10 | 0.00 | - | 1 | 0 | 70.85% |
| LULU240920P00320000 | 2024-07-26 3:08PM EDT | 2024-09-20 | 67.36 | 66.40 | 71.35 | -4.80 | -6.65% | 109 | 4,720 | 57.00% |
| LULU241018P00320000 | 2024-07-25 3:58PM EDT | 2024-10-18 | 68.55 | 66.95 | 69.70 | -4.92 | -6.70% | 1 | 536 | 40.89% |
| LULU241220P00320000 | 2024-07-26 9:37AM EDT | 2024-12-20 | 71.15 | 68.90 | 74.00 | -3.35 | -4.50% | 11 | 544 | 41.09% |
| LULU250117P00320000 | 2024-07-26 1:04PM EDT | 2025-01-17 | 67.20 | 68.30 | 73.45 | -5.80 | -7.95% | 3 | 1,405 | 36.60% |
| LULU250321P00320000 | 2024-07-25 9:43AM EDT | 2025-03-21 | 72.60 | 71.00 | 75.15 | 0.00 | - | 1 | 215 | 34.15% |
| LULU250620P00320000 | 2024-07-25 3:38PM EDT | 2025-06-20 | 78.35 | 73.55 | 77.95 | 0.00 | - | 1 | 150 | 32.65% |
| LULU250718P00320000 | 2024-07-17 10:08AM EDT | 2025-07-18 | 51.69 | 76.65 | 78.40 | 0.00 | - | 1 | 22 | 31.89% |
| LULU251219P00320000 | 2024-07-25 11:47AM EDT | 2025-12-19 | 81.61 | 79.80 | 82.70 | 0.00 | - | 3 | 11 | 30.77% |
| LULU260116P00320000 | 2024-07-25 10:59AM EDT | 2026-01-16 | 82.50 | 80.15 | 83.35 | 0.00 | - | 1 | 199 | 30.55% |
| LULU261218P00320000 | 2024-07-26 11:23AM EDT | 2026-12-18 | 88.80 | 84.50 | 90.30 | -0.90 | -1.00% | 20 | 21 | 28.74% |
© 2024 Yahoo. All rights reserved.