Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426C00400000 | 2024-04-18 12:23PM EDT | 2024-04-26 | 0.08 | 0.05 | 0.11 | 0.00 | - | 14 | 650 | 41.80% |
| LULU240503C00400000 | 2024-04-19 3:14PM EDT | 2024-05-03 | 0.25 | 0.19 | 0.37 | +0.06 | +31.58% | 22 | 323 | 35.77% |
| LULU240510C00400000 | 2024-04-19 2:55PM EDT | 2024-05-10 | 0.51 | 0.22 | 0.87 | -0.04 | -7.27% | 7 | 123 | 34.66% |
| LULU240517C00400000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.83 | 0.72 | 1.00 | +0.16 | +23.88% | 129 | 2,170 | 30.98% |
| LULU240524C00400000 | 2024-04-19 12:15PM EDT | 2024-05-24 | 0.97 | 1.09 | 1.45 | -0.03 | -3.00% | 13 | 343 | 30.32% |
| LULU240531C00400000 | 2024-04-19 3:28PM EDT | 2024-05-31 | 3.35 | 1.69 | 5.10 | -0.04 | -1.18% | 4 | 13 | 40.86% |
| LULU240621C00400000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 7.15 | 6.90 | 7.10 | +1.25 | +21.19% | 282 | 2,389 | 38.00% |
| LULU240719C00400000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 9.35 | 9.35 | 9.50 | +1.35 | +16.88% | 227 | 2,649 | 35.89% |
| LULU240920C00400000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 18.00 | 17.55 | 18.25 | +1.65 | +10.09% | 7 | 711 | 38.40% |
| LULU241018C00400000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 18.54 | 19.25 | 20.65 | 0.00 | - | 6 | 188 | 37.90% |
| LULU241220C00400000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 27.10 | 28.05 | 28.60 | -0.75 | -2.69% | 10 | 415 | 39.84% |
| LULU250117C00400000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 30.68 | 28.85 | 30.85 | +0.68 | +2.27% | 23 | 459 | 39.63% |
| LULU250321C00400000 | 2024-04-17 2:38PM EDT | 2025-03-21 | 32.45 | 33.65 | 36.30 | 0.00 | - | 5 | 23 | 39.82% |
| LULU250620C00400000 | 2024-04-19 10:18AM EDT | 2025-06-20 | 45.35 | 42.05 | 46.50 | +0.49 | +1.09% | 2 | 22 | 42.06% |
| LULU250718C00400000 | 2024-04-12 2:27PM EDT | 2025-07-18 | 40.25 | 46.70 | 48.15 | 0.00 | - | 7 | 14 | 41.80% |
| LULU251219C00400000 | 2024-04-12 12:38PM EDT | 2025-12-19 | 58.27 | 57.15 | 61.95 | +5.77 | +10.99% | 1 | 14 | 43.73% |
| LULU260116C00400000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 62.00 | 61.00 | 62.90 | +1.34 | +2.21% | 103 | 63 | 43.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426P00400000 | 2024-04-10 3:44PM EDT | 2024-04-26 | 46.95 | 43.05 | 52.00 | 0.00 | - | 241 | 1 | 95.39% |
| LULU240503P00400000 | 2024-04-12 10:03AM EDT | 2024-05-03 | 56.90 | 43.10 | 52.00 | 0.00 | - | 1 | 0 | 67.46% |
| LULU240510P00400000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 47.14 | 43.20 | 52.00 | -21.46 | -31.28% | 7 | 0 | 55.08% |
| LULU240517P00400000 | 2024-04-18 1:19PM EDT | 2024-05-17 | 52.19 | 43.20 | 52.20 | 0.00 | - | 2 | 8 | 48.46% |
| LULU240524P00400000 | 2024-04-17 3:57PM EDT | 2024-05-24 | 55.00 | 46.00 | 50.85 | 0.00 | - | 1 | 9 | 38.54% |
| LULU240531P00400000 | 2024-04-11 3:19PM EDT | 2024-05-31 | 50.48 | 45.55 | 52.80 | 0.00 | - | - | 2 | 41.38% |
| LULU240621P00400000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 51.00 | 50.85 | 51.95 | -3.00 | -5.56% | 8 | 1,216 | 31.68% |
| LULU240719P00400000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 62.92 | 52.15 | 53.20 | 0.00 | - | 84 | 212 | 28.92% |
| LULU240920P00400000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 55.50 | 57.35 | 59.25 | -14.50 | -20.71% | 5 | 153 | 30.48% |
| LULU241018P00400000 | 2024-04-15 3:58PM EDT | 2024-10-18 | 71.62 | 58.70 | 59.60 | 0.00 | - | 13 | 63 | 28.45% |
| LULU241220P00400000 | 2024-04-19 3:24PM EDT | 2024-12-20 | 63.88 | 63.00 | 65.55 | -11.64 | -15.41% | 12 | 98 | 30.25% |
| LULU250117P00400000 | 2024-04-17 10:01AM EDT | 2025-01-17 | 70.73 | 60.00 | 66.35 | 0.00 | - | 2 | 652 | 29.37% |
| LULU250321P00400000 | 2024-04-11 1:03PM EDT | 2025-03-21 | 67.94 | 65.85 | 67.85 | 0.00 | - | 2 | 9 | 27.66% |
| LULU250620P00400000 | 2024-04-12 2:46PM EDT | 2025-06-20 | 80.24 | 68.80 | 74.35 | 0.00 | - | 33 | 165 | 29.00% |
| LULU250718P00400000 | 2024-04-12 2:46PM EDT | 2025-07-18 | 80.65 | 69.60 | 73.60 | 0.00 | - | 33 | 58 | 27.61% |
| LULU251219P00400000 | 2024-04-17 10:16AM EDT | 2025-12-19 | 83.31 | 75.65 | 80.05 | 0.00 | - | 2 | 33 | 27.50% |
| LULU260116P00400000 | 2024-04-16 11:13AM EDT | 2026-01-16 | 88.18 | 78.75 | 80.50 | 0.00 | - | 1 | 90 | 27.14% |
© 2024 Yahoo. All rights reserved.