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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426C00320000 | 2024-04-19 12:14PM EDT | 2024-04-26 | 31.00 | 42.50 | 48.60 | 0.00 | - | 20 | 29 | 120.17% |
| LULU240503C00320000 | 2024-04-16 2:01PM EDT | 2024-05-03 | 22.95 | 43.20 | 47.45 | 0.00 | - | - | 1 | 53.35% |
| LULU240510C00320000 | 2024-04-19 10:12AM EDT | 2024-05-10 | 34.00 | 44.25 | 47.90 | 0.00 | - | 19 | 20 | 59.95% |
| LULU240517C00320000 | 2024-04-24 12:31PM EDT | 2024-05-17 | 47.00 | 45.35 | 47.75 | +13.25 | +39.26% | 1 | 12 | 49.24% |
| LULU240524C00320000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 29.35 | 44.70 | 49.95 | 0.00 | - | - | 1 | 52.06% |
| LULU240531C00320000 | 2024-04-15 9:52AM EDT | 2024-05-31 | 31.95 | 44.90 | 52.50 | 0.00 | - | 2 | 75 | 55.04% |
| LULU240621C00320000 | 2024-04-22 9:57AM EDT | 2024-06-21 | 49.75 | 52.50 | 53.45 | 0.00 | - | 6 | 58 | 46.24% |
| LULU240719C00320000 | 2024-04-23 11:06AM EDT | 2024-07-19 | 54.67 | 55.50 | 56.40 | 0.00 | - | 3 | 8 | 43.54% |
| LULU240920C00320000 | 2024-04-16 11:18AM EDT | 2024-09-20 | 44.10 | 64.00 | 65.00 | 0.00 | - | 34 | 44 | 44.54% |
| LULU241018C00320000 | 2024-04-18 12:48PM EDT | 2024-10-18 | 57.50 | 66.80 | 69.30 | 0.00 | - | 2 | 13 | 45.90% |
| LULU241220C00320000 | 2024-04-16 12:28PM EDT | 2024-12-20 | 57.39 | 74.65 | 75.40 | 0.00 | - | 10 | 20 | 45.44% |
| LULU250117C00320000 | 2024-04-19 2:11PM EDT | 2025-01-17 | 69.30 | 76.80 | 78.00 | 0.00 | - | 1 | 35 | 45.40% |
| LULU250321C00320000 | 2024-03-27 3:28PM EDT | 2025-03-21 | 103.45 | 82.05 | 83.50 | 0.00 | - | 1 | 2 | 45.41% |
| LULU250620C00320000 | 2024-04-04 10:11AM EDT | 2025-06-20 | 93.92 | 90.20 | 95.10 | 0.00 | - | 5 | 7 | 48.67% |
| LULU260116C00320000 | 2024-04-24 10:36AM EDT | 2026-01-16 | 107.00 | 104.90 | 109.60 | -0.07 | -0.07% | 2 | 7 | 48.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426P00320000 | 2024-04-24 12:33PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.14 | -0.02 | -40.00% | 7 | 251 | 76.56% |
| LULU240503P00320000 | 2024-04-24 3:41PM EDT | 2024-05-03 | 0.34 | 0.04 | 0.56 | +0.11 | +47.83% | 1 | 142 | 50.39% |
| LULU240510P00320000 | 2024-04-24 3:47PM EDT | 2024-05-10 | 0.37 | 0.10 | 0.75 | +0.04 | +12.12% | 6 | 210 | 40.19% |
| LULU240517P00320000 | 2024-04-24 3:35PM EDT | 2024-05-17 | 0.58 | 0.26 | 0.72 | +0.03 | +5.45% | 64 | 1,376 | 33.23% |
| LULU240524P00320000 | 2024-04-24 3:46PM EDT | 2024-05-24 | 1.06 | 0.84 | 0.95 | +0.08 | +8.16% | 69 | 32 | 30.96% |
| LULU240531P00320000 | 2024-04-24 1:56PM EDT | 2024-05-31 | 1.25 | 1.00 | 1.84 | -1.62 | -56.45% | 3 | 114 | 32.97% |
| LULU240621P00320000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 5.35 | 5.25 | 5.50 | -0.07 | -1.29% | 463 | 1,126 | 37.82% |
| LULU240719P00320000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 7.10 | 6.95 | 7.20 | +0.15 | +2.16% | 22 | 278 | 34.67% |
| LULU240920P00320000 | 2024-04-24 2:32PM EDT | 2024-09-20 | 12.70 | 12.55 | 12.85 | -0.10 | -0.78% | 18 | 5,474 | 34.54% |
| LULU241018P00320000 | 2024-04-19 3:54PM EDT | 2024-10-18 | 18.88 | 13.90 | 14.30 | 0.00 | - | 1 | 100 | 33.50% |
| LULU241220P00320000 | 2024-04-23 3:11PM EDT | 2024-12-20 | 18.70 | 18.80 | 19.55 | 0.00 | - | 7 | 197 | 34.24% |
| LULU250117P00320000 | 2024-04-24 9:59AM EDT | 2025-01-17 | 20.30 | 19.85 | 20.85 | +0.41 | +2.06% | 26 | 1,117 | 33.65% |
| LULU250321P00320000 | 2024-04-23 1:23PM EDT | 2025-03-21 | 22.98 | 22.20 | 23.05 | 0.00 | - | 5 | 15 | 32.17% |
| LULU250620P00320000 | 2024-04-18 12:27PM EDT | 2025-06-20 | 32.35 | 28.05 | 29.20 | 0.00 | - | 2 | 88 | 33.09% |
| LULU251219P00320000 | 2024-04-18 11:33AM EDT | 2025-12-19 | 39.77 | 34.70 | 36.75 | 0.00 | - | 3 | 3 | 32.32% |
| LULU260116P00320000 | 2024-04-22 3:53PM EDT | 2026-01-16 | 38.00 | 35.70 | 37.30 | 0.00 | - | 2 | 140 | 31.92% |
© 2024 Yahoo. All rights reserved.