Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240405C00430000 | 2024-03-28 3:13PM EDT | 2024-04-05 | 0.24 | 0.15 | 0.44 | -0.14 | -36.84% | 182 | 493 | 38.43% |
LULU240412C00430000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.51 | 0.50 | 0.57 | -0.19 | -27.14% | 218 | 496 | 29.57% |
LULU240419C00430000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.96 | 0.90 | 1.04 | -0.14 | -12.73% | 234 | 2,385 | 27.99% |
LULU240426C00430000 | 2024-03-28 2:50PM EDT | 2024-04-26 | 1.60 | 1.37 | 2.16 | +0.15 | +10.34% | 12 | 108 | 29.76% |
LULU240503C00430000 | 2024-03-28 3:47PM EDT | 2024-05-03 | 2.01 | 1.83 | 2.93 | +0.01 | +0.50% | 4 | 385 | 29.43% |
LULU240517C00430000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 3.40 | 3.15 | 3.60 | -0.03 | -0.87% | 78 | 814 | 26.80% |
LULU240621C00430000 | 2024-03-28 3:16PM EDT | 2024-06-21 | 11.70 | 11.10 | 11.35 | +0.30 | +2.63% | 34 | 837 | 33.62% |
LULU240719C00430000 | 2024-03-27 3:47PM EDT | 2024-07-19 | 14.35 | 13.75 | 14.20 | +0.35 | +2.50% | 1 | 69 | 32.83% |
LULU240920C00430000 | 2024-03-28 3:02PM EDT | 2024-09-20 | 24.00 | 23.10 | 24.10 | -0.20 | -0.83% | 11 | 88 | 36.00% |
LULU241018C00430000 | 2024-03-26 3:56PM EDT | 2024-10-18 | 25.14 | 26.35 | 26.95 | 0.00 | - | 1 | 7 | 35.95% |
LULU241220C00430000 | 2024-03-27 10:42AM EDT | 2024-12-20 | 33.71 | 33.10 | 37.05 | 0.00 | - | 1 | 22 | 39.11% |
LULU250117C00430000 | 2024-03-28 2:28PM EDT | 2025-01-17 | 37.85 | 34.45 | 39.40 | +1.73 | +4.79% | 2 | 291 | 38.90% |
LULU250321C00430000 | 2024-03-28 3:03PM EDT | 2025-03-21 | 43.82 | 40.75 | 45.10 | -0.43 | -0.97% | 179 | 4 | 39.01% |
LULU250620C00430000 | 2024-03-25 12:50PM EDT | 2025-06-20 | 54.89 | 49.00 | 56.25 | 0.00 | - | 1 | 2 | 41.29% |
LULU250718C00430000 | 2024-03-20 3:46PM EDT | 2025-07-18 | 112.50 | 53.35 | 56.30 | 0.00 | - | 1 | 0 | 40.09% |
LULU260116C00430000 | 2024-03-25 2:16PM EDT | 2026-01-16 | 69.20 | 67.70 | 72.90 | 0.00 | - | 2 | 9 | 42.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240405P00430000 | 2024-03-27 10:14AM EDT | 2024-04-05 | 40.55 | 34.80 | 42.20 | 0.00 | - | 4 | 10 | 61.87% |
LULU240412P00430000 | 2024-03-28 2:57PM EDT | 2024-04-12 | 38.79 | 35.45 | 41.10 | -0.09 | -0.23% | 5 | 32 | 38.92% |
LULU240419P00430000 | 2024-03-28 3:39PM EDT | 2024-04-19 | 38.25 | 36.40 | 41.80 | -2.71 | -6.62% | 6 | 244 | 35.54% |
LULU240426P00430000 | 2024-03-27 2:04PM EDT | 2024-04-26 | 43.01 | 37.25 | 43.05 | 0.00 | - | 11 | 37 | 35.55% |
LULU240503P00430000 | 2024-03-22 11:25AM EDT | 2024-05-03 | 39.01 | 35.70 | 42.80 | 0.00 | - | 8 | 8 | 31.13% |
LULU240517P00430000 | 2024-03-28 3:39PM EDT | 2024-05-17 | 39.53 | 38.80 | 41.95 | -3.89 | -8.96% | 1 | 57 | 24.03% |
LULU240621P00430000 | 2024-03-27 10:29AM EDT | 2024-06-21 | 50.05 | 44.70 | 47.20 | 0.00 | - | 21 | 416 | 28.15% |
LULU240719P00430000 | 2024-03-28 2:47PM EDT | 2024-07-19 | 47.40 | 46.15 | 47.55 | +1.29 | +2.80% | 4 | 80 | 24.91% |
LULU240920P00430000 | 2024-03-22 10:21AM EDT | 2024-09-20 | 51.88 | 51.75 | 53.70 | 0.00 | - | 1 | 50 | 26.47% |
LULU241018P00430000 | 2024-03-27 12:10PM EDT | 2024-10-18 | 57.19 | 53.90 | 55.65 | 0.00 | - | 3 | 23 | 26.41% |
LULU241220P00430000 | 2024-03-27 10:41AM EDT | 2024-12-20 | 61.97 | 57.85 | 60.55 | 0.00 | - | 1 | 11 | 26.99% |
LULU250117P00430000 | 2024-03-22 1:39PM EDT | 2025-01-17 | 52.95 | 59.10 | 61.55 | 0.00 | - | 66 | 113 | 26.42% |
LULU250321P00430000 | 2024-03-22 9:48AM EDT | 2025-03-21 | 58.28 | 60.80 | 65.50 | 0.00 | - | 1 | 1 | 26.63% |
LULU250620P00430000 | 2024-03-27 9:30AM EDT | 2025-06-20 | 70.55 | 64.25 | 71.40 | 0.00 | - | 2 | 69 | 27.27% |
LULU250718P00430000 | 2024-03-05 10:30AM EDT | 2025-07-18 | 52.52 | 65.15 | 71.30 | 0.00 | - | 5 | 11 | 26.40% |
LULU251219P00430000 | 2024-02-12 2:31PM EDT | 2025-12-19 | 51.93 | 52.05 | 59.00 | 0.00 | - | - | 5 | 16.78% |
LULU260116P00430000 | 2024-03-27 9:32AM EDT | 2026-01-16 | 76.90 | 72.05 | 81.00 | 0.00 | - | 2 | 30 | 27.14% |