Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426C00390000 | 2024-04-26 11:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 198 | 570 | 47.66% |
| LULU240503C00390000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.22 | 0.16 | 0.29 | +0.07 | +46.67% | 218 | 412 | 26.98% |
| LULU240510C00390000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 0.85 | 0.41 | 0.96 | +0.31 | +57.41% | 8 | 127 | 26.00% |
| LULU240517C00390000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 1.42 | 1.24 | 1.67 | +0.25 | +21.37% | 163 | 1,272 | 25.29% |
| LULU240524C00390000 | 2024-04-26 10:47AM EDT | 2024-05-24 | 2.82 | 2.35 | 2.93 | +0.95 | +50.80% | 22 | 193 | 26.82% |
| LULU240531C00390000 | 2024-04-26 3:20PM EDT | 2024-05-31 | 4.79 | 2.57 | 6.50 | +0.49 | +11.40% | 122 | 172 | 34.05% |
| LULU240621C00390000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 11.80 | 10.10 | 13.30 | +1.80 | +18.00% | 81 | 1,131 | 40.14% |
| LULU240719C00390000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 15.10 | 14.45 | 15.10 | +2.05 | +15.71% | 50 | 414 | 35.57% |
| LULU240920C00390000 | 2024-04-26 11:53AM EDT | 2024-09-20 | 25.05 | 24.85 | 25.25 | +0.02 | +0.08% | 1 | 95 | 38.19% |
| LULU241018C00390000 | 2024-04-26 12:52PM EDT | 2024-10-18 | 28.05 | 27.60 | 28.40 | +2.25 | +8.72% | 3 | 31 | 38.17% |
| LULU241220C00390000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 30.59 | 36.25 | 37.00 | 0.00 | - | 10 | 69 | 40.08% |
| LULU250117C00390000 | 2024-04-23 3:50PM EDT | 2025-01-17 | 39.00 | 36.75 | 39.25 | -0.60 | -1.52% | 1 | 419 | 39.73% |
| LULU250321C00390000 | 2024-04-25 1:25PM EDT | 2025-03-21 | 42.03 | 43.40 | 45.25 | 0.00 | - | 90 | 110 | 40.07% |
| LULU250620C00390000 | 2024-04-19 11:43AM EDT | 2025-06-20 | 48.58 | 54.85 | 58.85 | 0.00 | - | 2 | 116 | 44.20% |
| LULU250718C00390000 | 2024-04-22 10:08AM EDT | 2025-07-18 | 56.37 | 55.20 | 58.60 | 0.00 | - | 2 | 31 | 42.64% |
| LULU251219C00390000 | 2024-03-26 10:25AM EDT | 2025-12-19 | 87.15 | 64.50 | 69.20 | 0.00 | - | 1 | 9 | 42.50% |
| LULU260116C00390000 | 2024-04-15 9:45AM EDT | 2026-01-16 | 59.49 | 71.00 | 73.55 | 0.00 | - | 2 | 25 | 43.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426P00390000 | 2024-04-16 11:15AM EDT | 2024-04-26 | 22.30 | 23.10 | 29.50 | -34.39 | -60.66% | 2 | 2 | 101.86% |
| LULU240503P00390000 | 2024-04-25 11:44AM EDT | 2024-05-03 | 31.10 | 23.10 | 27.20 | 0.00 | - | 1 | 1 | 43.75% |
| LULU240510P00390000 | 2024-04-10 3:57PM EDT | 2024-05-10 | 40.30 | 24.00 | 26.90 | 0.00 | - | 1 | 1 | 30.23% |
| LULU240517P00390000 | 2024-04-24 9:58AM EDT | 2024-05-17 | 27.62 | 25.30 | 27.45 | 0.00 | - | 1 | 305 | 27.52% |
| LULU240531P00390000 | 2024-04-12 12:14PM EDT | 2024-05-31 | 50.82 | 24.00 | 31.80 | 0.00 | - | 4 | 4 | 34.05% |
| LULU240621P00390000 | 2024-04-25 1:46PM EDT | 2024-06-21 | 37.05 | 33.60 | 35.55 | 0.00 | - | 3 | 558 | 34.44% |
| LULU240719P00390000 | 2024-04-26 2:03PM EDT | 2024-07-19 | 35.69 | 35.70 | 37.45 | +0.04 | +0.11% | 1 | 201 | 31.13% |
| LULU240920P00390000 | 2024-04-26 11:58AM EDT | 2024-09-20 | 42.60 | 42.40 | 42.95 | -2.55 | -5.65% | 5 | 147 | 29.83% |
| LULU241018P00390000 | 2024-04-23 3:23PM EDT | 2024-10-18 | 44.35 | 42.35 | 46.20 | +0.80 | +1.84% | 5 | 84 | 30.66% |
| LULU241220P00390000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 52.80 | 48.75 | 49.85 | 0.00 | - | 5 | 45 | 29.47% |
| LULU250117P00390000 | 2024-04-26 12:41PM EDT | 2025-01-17 | 50.42 | 48.85 | 51.05 | -2.93 | -5.49% | 4 | 299 | 28.86% |
| LULU250321P00390000 | 2024-03-28 1:57PM EDT | 2025-03-21 | 42.26 | 52.45 | 54.15 | 0.00 | - | 1 | 3 | 28.22% |
| LULU250620P00390000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 65.30 | 58.40 | 61.00 | 0.00 | - | 11 | 210 | 29.39% |
| LULU250718P00390000 | 2024-04-22 3:14PM EDT | 2025-07-18 | 62.26 | 59.05 | 61.85 | 0.00 | - | 5 | 140 | 28.99% |
| LULU251219P00390000 | 2024-04-17 10:16AM EDT | 2025-12-19 | 77.30 | 65.45 | 67.75 | 0.00 | - | 2 | 14 | 28.18% |
| LULU260116P00390000 | 2024-04-22 11:03AM EDT | 2026-01-16 | 69.20 | 66.50 | 69.10 | 0.00 | - | 1 | 34 | 28.25% |
© 2024 Yahoo. All rights reserved.