Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240405C00360000 | 2024-03-27 9:32AM EDT | 2024-04-05 | 32.40 | 27.70 | 35.20 | 0.00 | - | 2 | 31 | 68.66% |
LULU240412C00360000 | 2024-03-27 3:42PM EDT | 2024-04-12 | 33.05 | 31.10 | 35.70 | 0.00 | - | 2 | 6 | 52.39% |
LULU240419C00360000 | 2024-03-28 9:56AM EDT | 2024-04-19 | 34.00 | 30.65 | 37.45 | +2.40 | +7.59% | 1 | 15 | 49.45% |
LULU240426C00360000 | 2024-03-25 12:59PM EDT | 2024-04-26 | 35.00 | 32.25 | 36.90 | 0.00 | - | 51 | 101 | 41.41% |
LULU240503C00360000 | 2024-03-28 11:39AM EDT | 2024-05-03 | 37.51 | 30.90 | 36.25 | +3.51 | +10.32% | 3 | 6 | 35.37% |
LULU240517C00360000 | 2024-03-28 9:51AM EDT | 2024-05-17 | 37.50 | 35.55 | 39.15 | +1.35 | +3.73% | 2 | 50 | 36.56% |
LULU240621C00360000 | 2024-03-27 9:45AM EDT | 2024-06-21 | 47.35 | 43.95 | 47.60 | 0.00 | - | 2 | 247 | 41.33% |
LULU240719C00360000 | 2024-03-26 1:38PM EDT | 2024-07-19 | 49.25 | 47.25 | 50.90 | 0.00 | - | 4 | 18 | 40.14% |
LULU240920C00360000 | 2024-03-22 10:53AM EDT | 2024-09-20 | 59.24 | 58.65 | 59.80 | 0.00 | - | 2 | 3 | 41.26% |
LULU241018C00360000 | 2024-03-25 9:58AM EDT | 2024-10-18 | 66.50 | 61.25 | 62.55 | 0.00 | - | 1 | 2 | 40.90% |
LULU241220C00360000 | 2024-03-28 12:59PM EDT | 2024-12-20 | 71.20 | 69.50 | 71.55 | +2.65 | +3.87% | 5 | 112 | 43.10% |
LULU250117C00360000 | 2024-03-26 2:04PM EDT | 2025-01-17 | 72.90 | 70.40 | 73.70 | 0.00 | - | 2 | 167 | 42.67% |
LULU250321C00360000 | 2024-03-26 10:07AM EDT | 2025-03-21 | 80.70 | 76.25 | 79.15 | 0.00 | - | 2 | 2 | 42.56% |
LULU250620C00360000 | 2024-02-08 2:19PM EDT | 2025-06-20 | 158.55 | 144.00 | 153.95 | 0.00 | - | - | 2 | 83.02% |
LULU260116C00360000 | 2024-03-25 1:02PM EDT | 2026-01-16 | 104.00 | 100.35 | 108.35 | 0.00 | - | 2 | 7 | 46.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240405P00360000 | 2024-03-28 3:41PM EDT | 2024-04-05 | 0.13 | 0.06 | 0.16 | -0.13 | -50.00% | 84 | 276 | 28.52% |
LULU240412P00360000 | 2024-03-28 3:25PM EDT | 2024-04-12 | 0.47 | 0.45 | 0.62 | -0.33 | -41.25% | 15 | 239 | 27.09% |
LULU240419P00360000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.00 | 0.92 | 1.07 | -0.26 | -20.63% | 116 | 699 | 25.59% |
LULU240426P00360000 | 2024-03-28 3:32PM EDT | 2024-04-26 | 1.42 | 1.39 | 1.65 | -0.42 | -22.83% | 56 | 94 | 25.19% |
LULU240503P00360000 | 2024-03-28 3:47PM EDT | 2024-05-03 | 2.12 | 1.88 | 3.20 | -0.48 | -18.46% | 58 | 340 | 28.21% |
LULU240517P00360000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 3.26 | 3.00 | 3.45 | -0.64 | -16.41% | 61 | 2,661 | 24.62% |
LULU240621P00360000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 9.90 | 9.85 | 10.15 | -1.55 | -13.54% | 47 | 577 | 30.76% |
LULU240719P00360000 | 2024-03-28 3:41PM EDT | 2024-07-19 | 11.75 | 11.65 | 11.95 | -1.50 | -11.32% | 6 | 101 | 29.17% |
LULU240920P00360000 | 2024-03-27 3:15PM EDT | 2024-09-20 | 19.90 | 17.40 | 18.80 | 0.00 | - | 1 | 43 | 30.67% |
LULU241018P00360000 | 2024-03-26 3:17PM EDT | 2024-10-18 | 21.83 | 19.10 | 20.50 | 0.00 | - | 3 | 28 | 30.13% |
LULU241220P00360000 | 2024-03-27 1:25PM EDT | 2024-12-20 | 26.70 | 21.15 | 27.15 | 0.00 | - | 5 | 132 | 31.87% |
LULU250117P00360000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 27.05 | 24.95 | 28.75 | -0.52 | -1.89% | 13 | 606 | 31.57% |
LULU250321P00360000 | 2024-03-22 3:11PM EDT | 2025-03-21 | 26.42 | 28.35 | 30.15 | 0.00 | - | 2 | 0 | 29.66% |
LULU250620P00360000 | 2024-03-26 11:37AM EDT | 2025-06-20 | 35.08 | 33.35 | 36.55 | -0.12 | -0.34% | 3 | 10 | 30.52% |
LULU250718P00360000 | 2023-12-13 10:35AM EDT | 2025-07-18 | 19.90 | 18.00 | 25.60 | 0.00 | - | - | 2 | 22.89% |
LULU251219P00360000 | 2024-03-26 2:47PM EDT | 2025-12-19 | 42.00 | 39.05 | 44.45 | 0.00 | - | 3 | 42 | 29.94% |
LULU260116P00360000 | 2024-03-27 2:42PM EDT | 2026-01-16 | 44.75 | 39.40 | 46.65 | 0.00 | - | 153 | 193 | 30.44% |