New Zealand markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
352.47+4.96 (+1.43%)
At close: 04:00PM EDT
352.30 -0.17 (-0.05%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240426C003100002024-03-22 12:13PM EDT310.0092.0041.4047.850.00-2179.18%
LULU240426C003200002024-04-19 12:14PM EDT320.0031.0029.6037.60+6.65+27.31%201453.59%
LULU240426C003250002024-04-19 3:11PM EDT325.0027.2023.7032.30+6.80+33.33%510778.34%
LULU240426C003300002024-04-19 11:22AM EDT330.0021.0018.8525.10+5.05+31.66%201753.83%
LULU240426C003350002024-04-18 10:17AM EDT335.0018.5017.2519.65+0.70+3.93%17942.58%
LULU240426C003375002024-04-19 2:28PM EDT337.5015.8215.5016.65+3.94+33.16%1112234.89%
LULU240426C003400002024-04-19 3:55PM EDT340.0014.1013.3014.40+3.80+36.89%1036132.91%
LULU240426C003425002024-04-19 1:56PM EDT342.5011.9011.6512.80+3.20+36.78%647034.71%
LULU240426C003450002024-04-19 2:59PM EDT345.009.059.7010.25+1.96+27.64%15722529.90%
LULU240426C003475002024-04-19 3:43PM EDT347.508.158.108.35+2.30+39.32%10031328.50%
LULU240426C003500002024-04-19 3:55PM EDT350.006.706.457.00+2.11+45.97%24153229.27%
LULU240426C003525002024-04-19 3:58PM EDT352.505.205.005.35+1.97+60.99%3108027.55%
LULU240426C003550002024-04-19 3:59PM EDT355.004.003.904.10+1.27+46.52%56136026.96%
LULU240426C003575002024-04-19 3:40PM EDT357.503.142.923.10+1.10+53.92%19511026.70%
LULU240426C003600002024-04-19 3:58PM EDT360.002.202.122.31+0.52+30.95%73849026.61%
LULU240426C003625002024-04-19 3:59PM EDT362.501.611.561.73+0.53+49.07%15214726.86%
LULU240426C003650002024-04-19 3:57PM EDT365.001.181.111.25+0.39+49.37%34536526.88%
LULU240426C003700002024-04-19 3:57PM EDT370.000.670.400.67+0.19+39.58%47640727.61%
LULU240426C003750002024-04-19 3:59PM EDT375.000.320.140.35+0.02+6.67%4958928.37%
LULU240426C003800002024-04-19 3:53PM EDT380.000.190.090.30-0.03-13.64%2423132.03%
LULU240426C003850002024-04-19 3:18PM EDT385.000.120.060.35-0.01-7.69%229837.50%
LULU240426C003900002024-04-19 3:50PM EDT390.000.120.080.18+0.02+20.00%3628637.26%
LULU240426C003950002024-04-19 3:34PM EDT395.000.070.000.40-0.03-30.00%742347.17%
LULU240426C004000002024-04-18 12:23PM EDT400.000.080.050.110.00-1465041.80%
LULU240426C004050002024-04-17 10:18AM EDT405.000.140.000.170.00-1111948.15%
LULU240426C004100002024-04-19 11:16AM EDT410.000.100.000.10-0.06-37.50%638548.05%
LULU240426C004150002024-04-17 3:43PM EDT415.000.050.000.160.00-38254.69%
LULU240426C004200002024-04-17 1:06PM EDT420.000.060.000.150.00-3128152.54%
LULU240426C004250002024-04-18 9:59AM EDT425.000.010.000.150.00-418855.66%
LULU240426C004300002024-04-19 3:38PM EDT430.000.040.010.20-0.02-33.33%412761.13%
LULU240426C004350002024-04-16 3:27PM EDT435.000.010.010.490.00-35472.17%
LULU240426C004400002024-04-17 10:04AM EDT440.000.150.000.310.00-12970.61%
LULU240426C004450002024-04-16 9:57AM EDT445.000.010.000.620.00-31081.20%
LULU240426C004500002024-04-19 1:08PM EDT450.000.020.010.15+0.01+100.00%152270.70%
LULU240426C004550002024-04-16 9:34AM EDT455.000.060.000.520.00-203085.45%
LULU240426C004600002024-04-16 10:49AM EDT460.000.050.000.620.00-174790.72%
LULU240426C004650002024-04-08 1:10PM EDT465.000.220.000.280.00-11584.38%
LULU240426C004700002024-04-15 9:53AM EDT470.000.010.000.25-0.03-75.00%14085.94%
LULU240426C004750002024-04-05 12:20PM EDT475.000.140.000.060.00-73976.17%
LULU240426C004800002024-04-12 11:14AM EDT480.000.040.000.060.00-62378.52%
LULU240426C004850002024-04-02 9:31AM EDT485.000.240.000.100.00-1785.16%
LULU240426C004900002024-03-22 9:44AM EDT490.002.530.000.620.00-15108.50%
LULU240426C004950002024-04-01 10:23AM EDT495.000.100.000.390.00-19104.69%
LULU240426C005000002024-04-18 12:24PM EDT500.000.090.000.030.00-361782.81%
LULU240426C005050002024-04-04 10:21AM EDT505.000.090.000.200.00-713101.56%
LULU240426C005100002024-03-26 12:10PM EDT510.000.300.000.620.00-13119.43%
LULU240426C005150002024-03-22 12:35PM EDT515.000.240.000.620.00-43122.07%
LULU240426C005200002024-03-25 12:53PM EDT520.001.140.000.620.00-121124.71%
LULU240426C005250002024-04-08 9:50AM EDT525.000.310.000.620.00-11127.25%
LULU240426C005300002024-04-09 3:37PM EDT530.000.180.000.620.00-610129.79%
LULU240426C005350002024-04-17 9:50AM EDT535.000.010.000.030.00-17796.88%
LULU240426C005400002024-04-09 9:32AM EDT540.000.250.000.100.00-16109.77%
LULU240426C005450002024-03-21 2:44PM EDT545.007.050.000.620.00--1137.21%
LULU240426C005500002024-04-08 10:01AM EDT550.000.080.000.030.00-164703103.13%
LULU240426C005550002024-04-08 10:01AM EDT555.000.070.000.030.00-50151104.69%
LULU240426C005600002024-04-08 10:01AM EDT560.000.070.000.030.00-30233106.25%
LULU240426C005650002024-04-08 10:01AM EDT565.000.070.000.030.00-40101107.81%
LULU240426C005700002024-04-08 9:58AM EDT570.000.050.000.010.00-20127100.00%
LULU240426C005750002024-04-08 10:43AM EDT575.000.040.000.030.00-3060111.72%
LULU240426C005800002024-04-08 10:46AM EDT580.000.040.000.030.00-602591114.06%
LULU240426C005900002024-04-08 9:45AM EDT590.000.040.000.030.00-180181117.19%
LULU240426C006000002024-04-08 10:00AM EDT600.000.040.000.030.00-20110120.31%
LULU240426C006100002024-04-08 10:00AM EDT610.000.040.000.030.00-1015123.44%
LULU240426C006200002024-04-08 10:02AM EDT620.000.040.000.030.00-5055127.34%
LULU240426C006300002024-04-08 10:01AM EDT630.000.040.000.030.00--10130.47%
LULU240426C006500002024-04-04 9:31AM EDT650.000.010.000.520.00-568179.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240426P001950002024-03-26 10:47AM EDT195.000.220.000.040.00-77142.19%
LULU240426P002700002024-04-17 1:22PM EDT270.000.030.000.200.00-25422380.86%
LULU240426P002800002024-04-19 2:54PM EDT280.000.040.000.54-0.06-60.00%426981.45%
LULU240426P002900002024-04-19 10:53AM EDT290.000.010.000.63-0.01-50.00%55972.46%
LULU240426P002950002024-04-12 3:54PM EDT295.000.320.000.640.00-6767.19%
LULU240426P003000002024-04-19 1:15PM EDT300.000.060.000.10-0.04-40.00%5816551.76%
LULU240426P003050002024-04-19 3:31PM EDT305.000.040.010.66-0.21-84.00%130456.84%
LULU240426P003100002024-04-19 2:34PM EDT310.000.100.010.68-0.04-28.57%810251.76%
LULU240426P003150002024-04-19 3:54PM EDT315.000.080.050.10-0.16-66.67%399737.89%
LULU240426P003200002024-04-19 3:17PM EDT320.000.210.040.33-0.11-34.38%3223340.63%
LULU240426P003250002024-04-19 3:41PM EDT325.000.150.160.25-0.40-72.73%4195433.40%
LULU240426P003300002024-04-19 3:50PM EDT330.000.410.260.42-0.36-46.75%4937331.40%
LULU240426P003350002024-04-19 3:52PM EDT335.000.510.460.65-1.11-68.52%10219928.71%
LULU240426P003375002024-04-19 3:56PM EDT337.500.950.670.99-0.90-48.65%4322329.03%
LULU240426P003400002024-04-19 3:58PM EDT340.001.160.811.22-1.26-52.07%11627627.53%
LULU240426P003425002024-04-19 3:58PM EDT342.501.561.541.67-1.99-56.06%15039827.12%
LULU240426P003450002024-04-19 3:55PM EDT345.002.101.732.25-2.01-48.91%20920626.71%
LULU240426P003475002024-04-19 3:56PM EDT347.502.762.792.92-2.69-49.36%623225.95%
LULU240426P003500002024-04-19 3:58PM EDT350.003.603.653.85-2.95-45.04%29423425.71%
LULU240426P003525002024-04-19 3:51PM EDT352.504.694.654.95-3.41-42.10%5377725.34%
LULU240426P003550002024-04-19 3:55PM EDT355.006.005.856.25-3.90-39.39%6916524.98%
LULU240426P003575002024-04-19 3:54PM EDT357.508.207.457.80-1.65-16.75%283224.88%
LULU240426P003600002024-04-19 3:24PM EDT360.009.559.059.75-4.95-34.14%5616526.07%
LULU240426P003625002024-04-19 2:18PM EDT362.5012.099.6012.25-1.59-11.62%1730.05%
LULU240426P003650002024-04-19 3:56PM EDT365.0013.1013.1013.75-4.80-26.82%4022426.66%
LULU240426P003700002024-04-19 1:48PM EDT370.0018.7216.7519.35-0.28-1.47%411537.92%
LULU240426P003750002024-04-18 10:42AM EDT375.0023.7018.4027.000.00-4763.12%
LULU240426P003800002024-04-18 11:01AM EDT380.0028.4523.3031.800.00-11668.82%
LULU240426P003850002024-04-19 11:34AM EDT385.0032.3928.0037.00-3.61-10.03%101076.86%
LULU240426P003900002024-04-16 11:15AM EDT390.0056.6933.2042.000.00-2283.28%
LULU240426P003950002024-04-11 2:27PM EDT395.0043.7938.0047.000.00-5089.44%
LULU240426P004000002024-04-10 3:44PM EDT400.0046.9543.0552.000.00-241195.39%
LULU240426P004050002024-04-08 2:04PM EDT405.0044.2548.0057.000.00-10101.14%
LULU240426P004100002024-04-08 2:04PM EDT410.0049.2553.0562.000.00-20106.71%
LULU240426P004150002024-04-02 11:48AM EDT415.0037.3658.0067.000.00-90112.13%
LULU240426P004200002024-04-04 3:41PM EDT420.0063.0063.0072.000.00-40117.40%
LULU240426P004250002024-04-03 1:30PM EDT425.0045.6568.0076.700.00-60119.90%
LULU240426P004300002024-04-19 3:41PM EDT430.0078.4073.1582.00-4.25-5.14%2255.47%
LULU240426P004350002024-04-18 3:54PM EDT435.0087.6778.0587.000.00-20132.41%
LULU240426P004400002024-04-10 3:44PM EDT440.0085.7083.0592.000.00-380137.18%
LULU240426P004450002024-04-19 3:43PM EDT445.0093.7388.0097.00-4.60-4.68%11141.85%
LULU240426P004500002024-04-17 3:52PM EDT450.00104.5393.00102.000.00-10146.41%
LULU240426P004550002024-03-08 4:34PM EDT455.0025.5194.25102.150.00-200.00%
LULU240426P004600002024-04-09 11:11AM EDT460.00102.90103.00112.000.00-10155.27%
LULU240426P004650002024-04-04 11:49AM EDT465.0099.50108.05117.000.00-20159.57%
LULU240426P004700002024-04-19 11:20AM EDT470.00119.65112.90122.00-3.65-2.96%10163.79%
LULU240426P004750002024-04-16 2:05PM EDT475.00135.42118.10127.000.00-1073.44%
LULU240426P004800002024-04-15 11:00AM EDT480.00140.90123.00132.000.00-10172.00%
LULU240426P004850002024-03-25 3:50PM EDT485.0097.38127.95137.000.00--0175.98%
LULU240426P005000002024-03-12 9:36AM EDT500.0051.43148.90154.350.00--0183.45%
LULU240426P005050002024-03-22 9:30AM EDT505.0097.55148.15157.000.00-1093.75%
LULU240426P005450002024-03-22 3:54PM EDT545.00141.25188.05197.000.00-20219.21%
LULU240426P005500002024-03-22 3:54PM EDT550.00146.10193.00202.000.00-20222.46%
LULU240426P005600002024-03-22 3:54PM EDT560.00156.27202.90212.000.00-40228.88%