Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:370.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240419C00370000 | 2024-04-19 12:13PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 181 | 953 | 40.82% |
| LULU240426C00370000 | 2024-04-19 12:50PM EDT | 2024-04-26 | 0.65 | 0.62 | 0.72 | +0.17 | +35.42% | 435 | 407 | 26.42% |
| LULU240503C00370000 | 2024-04-19 12:25PM EDT | 2024-05-03 | 1.63 | 1.90 | 2.16 | +0.30 | +22.56% | 43 | 324 | 27.70% |
| LULU240510C00370000 | 2024-04-19 12:21PM EDT | 2024-05-10 | 2.78 | 3.15 | 3.45 | +0.28 | +11.20% | 10 | 104 | 27.84% |
| LULU240517C00370000 | 2024-04-19 12:50PM EDT | 2024-05-17 | 4.60 | 4.60 | 4.70 | +1.00 | +27.78% | 228 | 812 | 28.08% |
| LULU240524C00370000 | 2024-04-19 11:15AM EDT | 2024-05-24 | 5.59 | 5.60 | 6.50 | +1.04 | +22.86% | 25 | 117 | 29.88% |
| LULU240531C00370000 | 2024-04-18 10:41AM EDT | 2024-05-31 | 9.54 | 8.15 | 10.80 | -0.15 | -1.55% | 1 | 17 | 36.96% |
| LULU240621C00370000 | 2024-04-19 12:24PM EDT | 2024-06-21 | 14.37 | 15.05 | 15.35 | +0.97 | +7.24% | 20 | 460 | 38.31% |
| LULU240719C00370000 | 2024-04-19 11:38AM EDT | 2024-07-19 | 18.03 | 18.50 | 18.75 | +0.03 | +0.17% | 19 | 206 | 36.86% |
| LULU240920C00370000 | 2024-04-18 11:34AM EDT | 2024-09-20 | 28.25 | 27.85 | 28.90 | +0.75 | +2.73% | 1 | 379 | 39.55% |
| LULU241018C00370000 | 2024-04-18 10:51AM EDT | 2024-10-18 | 31.50 | 31.40 | 31.90 | +0.13 | +0.41% | 5 | 31 | 39.41% |
| LULU241220C00370000 | 2024-04-18 1:07PM EDT | 2024-12-20 | 37.82 | 39.60 | 40.10 | 0.00 | - | 2 | 57 | 41.10% |
| LULU250117C00370000 | 2024-04-16 12:11PM EDT | 2025-01-17 | 35.01 | 41.95 | 42.70 | 0.00 | - | 10 | 219 | 41.08% |
| LULU250321C00370000 | 2024-04-19 11:15AM EDT | 2025-03-21 | 47.42 | 47.50 | 48.20 | +4.67 | +10.92% | 1 | 3 | 41.12% |
| LULU250620C00370000 | 2024-04-18 9:54AM EDT | 2025-06-20 | 56.22 | 56.60 | 59.60 | 0.00 | - | 1 | 9 | 44.01% |
| LULU250718C00370000 | 2024-04-05 1:15PM EDT | 2025-07-18 | 63.21 | 58.75 | 61.65 | 0.00 | - | 2 | 2 | 43.96% |
| LULU251219C00370000 | 2024-04-08 12:39PM EDT | 2025-12-19 | 76.10 | 71.20 | 73.20 | 0.00 | - | 8 | 10 | 44.46% |
| LULU260116C00370000 | 2024-04-12 2:40PM EDT | 2026-01-16 | 65.00 | 73.25 | 75.55 | 0.00 | - | 2 | 24 | 44.76% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240419P00370000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 19.35 | 15.95 | 18.70 | 0.00 | - | 1 | 73 | 84.81% |
| LULU240426P00370000 | 2024-04-18 10:51AM EDT | 2024-04-26 | 19.00 | 17.60 | 19.40 | 0.00 | - | 1 | 115 | 35.45% |
| LULU240503P00370000 | 2024-04-19 11:46AM EDT | 2024-05-03 | 20.70 | 18.75 | 19.35 | +0.19 | +0.93% | 3 | 120 | 25.62% |
| LULU240510P00370000 | 2024-04-19 11:47AM EDT | 2024-05-10 | 20.86 | 19.95 | 20.50 | -1.68 | -7.45% | 3 | 14 | 25.82% |
| LULU240517P00370000 | 2024-04-19 11:20AM EDT | 2024-05-17 | 22.59 | 20.60 | 21.25 | -2.53 | -10.07% | 12 | 789 | 24.90% |
| LULU240524P00370000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 26.77 | 20.05 | 22.80 | 0.00 | - | 1 | 13 | 26.55% |
| LULU240531P00370000 | 2024-04-18 9:50AM EDT | 2024-05-31 | 28.97 | 22.25 | 27.85 | 0.00 | - | 1 | 2 | 35.78% |
| LULU240621P00370000 | 2024-04-19 11:07AM EDT | 2024-06-21 | 30.33 | 29.55 | 30.00 | -0.08 | -0.26% | 2 | 682 | 33.15% |
| LULU240719P00370000 | 2024-04-19 11:46AM EDT | 2024-07-19 | 32.67 | 31.55 | 32.05 | -1.88 | -5.44% | 2 | 134 | 30.66% |
| LULU240920P00370000 | 2024-04-18 11:33AM EDT | 2024-09-20 | 39.64 | 37.55 | 39.25 | 0.00 | - | 4 | 166 | 31.62% |
| LULU241018P00370000 | 2024-04-18 11:40AM EDT | 2024-10-18 | 40.40 | 39.80 | 40.65 | -0.65 | -1.58% | 3 | 52 | 30.52% |
| LULU241220P00370000 | 2024-04-18 11:36AM EDT | 2024-12-20 | 46.90 | 45.05 | 45.70 | 0.00 | - | 2 | 72 | 30.72% |
| LULU250117P00370000 | 2024-04-17 9:50AM EDT | 2025-01-17 | 50.50 | 46.25 | 47.60 | 0.00 | - | 3 | 557 | 30.67% |
| LULU250321P00370000 | 2024-04-18 9:44AM EDT | 2025-03-21 | 53.00 | 48.70 | 50.20 | 0.00 | - | 1 | 5 | 29.59% |
| LULU250620P00370000 | 2024-04-12 3:06PM EDT | 2025-06-20 | 57.03 | 52.90 | 55.90 | -3.68 | -6.06% | 2 | 372 | 30.00% |
| LULU250718P00370000 | 2024-04-17 10:45AM EDT | 2025-07-18 | 59.65 | 53.80 | 56.45 | 0.00 | - | 3 | 372 | 29.42% |
| LULU251219P00370000 | 2024-04-18 3:01PM EDT | 2025-12-19 | 64.60 | 61.10 | 63.00 | 0.00 | - | 10 | 46 | 29.05% |
| LULU260116P00370000 | 2024-04-12 3:57PM EDT | 2026-01-16 | 68.19 | 62.35 | 63.70 | 0.00 | - | 4 | 50 | 28.78% |
© 2024 Yahoo. All rights reserved.