Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517C00200000 | 2024-03-28 11:46AM EDT | 200.00 | 195.40 | 161.30 | 169.70 | 0.00 | - | 2 | 1 | 128.42% |
| LULU240517C00260000 | 2024-04-26 11:16AM EDT | 260.00 | 106.57 | 103.00 | 108.35 | -27.95 | -20.78% | 1 | 1 | 80.84% |
| LULU240517C00290000 | 2024-04-18 12:38PM EDT | 290.00 | 62.67 | 73.10 | 78.40 | 0.00 | - | 5 | 5 | 59.35% |
| LULU240517C00300000 | 2024-04-25 3:29PM EDT | 300.00 | 61.00 | 63.40 | 68.60 | 0.00 | - | 1 | 14 | 54.65% |
| LULU240517C00310000 | 2024-04-22 10:01AM EDT | 310.00 | 52.85 | 53.35 | 58.85 | 0.00 | - | 2 | 14 | 65.69% |
| LULU240517C00320000 | 2024-04-24 12:31PM EDT | 320.00 | 47.00 | 42.05 | 50.45 | 0.00 | - | 1 | 13 | 64.04% |
| LULU240517C00330000 | 2024-04-25 10:26AM EDT | 330.00 | 32.06 | 35.65 | 37.70 | 0.00 | - | 4 | 73 | 42.23% |
| LULU240517C00340000 | 2024-04-25 1:43PM EDT | 340.00 | 22.90 | 26.85 | 27.75 | 0.00 | - | 37 | 162 | 33.78% |
| LULU240517C00350000 | 2024-04-26 2:57PM EDT | 350.00 | 19.29 | 17.75 | 20.25 | +3.69 | +23.65% | 24 | 849 | 33.43% |
| LULU240517C00360000 | 2024-04-26 3:32PM EDT | 360.00 | 11.65 | 11.00 | 12.35 | +2.15 | +22.63% | 56 | 625 | 28.33% |
| LULU240517C00370000 | 2024-04-26 3:35PM EDT | 370.00 | 6.40 | 6.55 | 6.80 | +1.45 | +29.29% | 66 | 583 | 26.20% |
| LULU240517C00380000 | 2024-04-26 3:57PM EDT | 380.00 | 3.32 | 2.91 | 3.40 | +0.85 | +34.41% | 411 | 2,689 | 25.46% |
| LULU240517C00390000 | 2024-04-26 3:44PM EDT | 390.00 | 1.42 | 1.24 | 1.67 | +0.25 | +21.37% | 163 | 1,272 | 25.88% |
| LULU240517C00400000 | 2024-04-26 3:58PM EDT | 400.00 | 0.64 | 0.41 | 0.74 | +0.17 | +36.17% | 143 | 2,377 | 26.10% |
| LULU240517C00410000 | 2024-04-26 3:10PM EDT | 410.00 | 0.26 | 0.25 | 0.44 | -0.03 | -10.34% | 22 | 976 | 28.15% |
| LULU240517C00420000 | 2024-04-26 2:15PM EDT | 420.00 | 0.17 | 0.07 | 0.22 | +0.04 | +30.77% | 14 | 1,330 | 29.15% |
| LULU240517C00430000 | 2024-04-26 2:50PM EDT | 430.00 | 0.12 | 0.09 | 0.43 | 0.00 | - | 9 | 1,019 | 36.91% |
| LULU240517C00440000 | 2024-04-26 10:38AM EDT | 440.00 | 0.18 | 0.06 | 0.40 | +0.08 | +80.00% | 1 | 497 | 40.58% |
| LULU240517C00450000 | 2024-04-26 12:49PM EDT | 450.00 | 0.10 | 0.01 | 0.10 | -0.06 | -37.50% | 1 | 851 | 36.67% |
| LULU240517C00460000 | 2024-04-24 2:42PM EDT | 460.00 | 0.06 | 0.05 | 0.12 | 0.00 | - | 2 | 410 | 40.87% |
| LULU240517C00470000 | 2024-04-26 1:58PM EDT | 470.00 | 0.06 | 0.06 | 0.09 | -0.13 | -68.42% | 102 | 296 | 42.58% |
| LULU240517C00480000 | 2024-04-26 10:24AM EDT | 480.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 2 | 167 | 46.29% |
| LULU240517C00490000 | 2024-04-26 9:30AM EDT | 490.00 | 0.10 | 0.01 | 0.15 | +0.05 | +100.00% | 1 | 131 | 51.66% |
| LULU240517C00500000 | 2024-04-26 1:57PM EDT | 500.00 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 4 | 1,069 | 52.15% |
| LULU240517C00510000 | 2024-04-25 1:26PM EDT | 510.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 99 | 58.11% |
| LULU240517C00520000 | 2024-04-23 1:39PM EDT | 520.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 156 | 56.06% |
| LULU240517C00530000 | 2024-04-23 3:50PM EDT | 530.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | 1 | 39 | 63.57% |
| LULU240517C00540000 | 2024-04-17 1:35PM EDT | 540.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 27 | 54 | 66.31% |
| LULU240517C00550000 | 2024-04-17 10:06AM EDT | 550.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 4 | 64 | 68.95% |
| LULU240517C00560000 | 2024-04-11 2:38PM EDT | 560.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 5 | 94 | 71.48% |
| LULU240517C00570000 | 2024-04-26 3:11PM EDT | 570.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 1 | 88 | 65.23% |
| LULU240517C00580000 | 2024-04-24 11:38AM EDT | 580.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 68.16% |
| LULU240517C00590000 | 2024-04-12 3:26PM EDT | 590.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 68 | 63.28% |
| LULU240517C00600000 | 2024-04-26 11:52AM EDT | 600.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 11 | 59 | 65.63% |
| LULU240517C00610000 | 2024-04-19 10:20AM EDT | 610.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 10 | 27 | 83.69% |
| LULU240517C00620000 | 2024-04-19 10:20AM EDT | 620.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 10 | 47 | 85.94% |
| LULU240517C00630000 | 2024-04-19 10:20AM EDT | 630.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 45 | 71.09% |
| LULU240517C00640000 | 2024-04-19 1:22PM EDT | 640.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 20 | 83 | 83.98% |
| LULU240517C00650000 | 2024-04-22 10:43AM EDT | 650.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 69 | 88.38% |
| LULU240517C00660000 | 2024-04-16 1:15PM EDT | 660.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | - | 10 | 94.63% |
| LULU240517C00670000 | 2024-04-16 1:15PM EDT | 670.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 10 | 10 | 96.68% |
| LULU240517C00680000 | 2024-04-16 3:26PM EDT | 680.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 60 | 60 | 98.63% |
| LULU240517C00690000 | 2024-04-16 1:27PM EDT | 690.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | - | 50 | 100.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517P00200000 | 2024-04-05 3:05PM EDT | 200.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 102.34% |
| LULU240517P00230000 | 2024-04-23 10:00AM EDT | 230.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 757 | 74.41% |
| LULU240517P00240000 | 2024-04-19 9:57AM EDT | 240.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 22 | 70.31% |
| LULU240517P00250000 | 2024-04-17 12:43PM EDT | 250.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 2 | 9 | 68.36% |
| LULU240517P00260000 | 2024-04-16 2:37PM EDT | 260.00 | 0.22 | 0.00 | 0.38 | 0.00 | - | 1 | 18 | 62.50% |
| LULU240517P00270000 | 2024-04-16 3:28PM EDT | 270.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 51.76% |
| LULU240517P00280000 | 2024-04-26 2:32PM EDT | 280.00 | 0.05 | 0.01 | 0.13 | -0.04 | -44.44% | 1 | 135 | 47.71% |
| LULU240517P00290000 | 2024-04-26 3:07PM EDT | 290.00 | 0.16 | 0.11 | 0.20 | -0.05 | -23.81% | 2 | 82 | 44.63% |
| LULU240517P00300000 | 2024-04-26 3:48PM EDT | 300.00 | 0.20 | 0.13 | 0.20 | -0.14 | -41.18% | 27 | 341 | 38.82% |
| LULU240517P00310000 | 2024-04-26 3:45PM EDT | 310.00 | 0.25 | 0.12 | 0.59 | +0.03 | +13.64% | 22 | 856 | 39.89% |
| LULU240517P00320000 | 2024-04-26 3:10PM EDT | 320.00 | 0.42 | 0.37 | 0.47 | -0.27 | -39.13% | 87 | 1,390 | 31.93% |
| LULU240517P00330000 | 2024-04-26 3:58PM EDT | 330.00 | 0.77 | 0.70 | 1.10 | -0.45 | -36.89% | 45 | 1,643 | 31.25% |
| LULU240517P00340000 | 2024-04-26 3:57PM EDT | 340.00 | 1.55 | 1.48 | 1.84 | -0.81 | -34.32% | 418 | 1,530 | 28.16% |
| LULU240517P00350000 | 2024-04-26 3:56PM EDT | 350.00 | 3.12 | 3.05 | 3.35 | -1.47 | -32.03% | 95 | 1,164 | 25.80% |
| LULU240517P00360000 | 2024-04-26 3:58PM EDT | 360.00 | 6.15 | 5.85 | 6.75 | -2.24 | -26.70% | 87 | 2,147 | 25.68% |
| LULU240517P00370000 | 2024-04-26 2:59PM EDT | 370.00 | 10.69 | 10.85 | 11.20 | -3.58 | -25.09% | 22 | 729 | 23.57% |
| LULU240517P00380000 | 2024-04-26 2:36PM EDT | 380.00 | 17.50 | 17.35 | 21.60 | +0.50 | +2.94% | 10 | 557 | 35.07% |
| LULU240517P00390000 | 2024-04-24 9:58AM EDT | 390.00 | 27.62 | 25.30 | 27.45 | 0.00 | - | 1 | 305 | 28.17% |
| LULU240517P00400000 | 2024-04-26 12:16PM EDT | 400.00 | 35.35 | 34.00 | 38.15 | -0.30 | -0.84% | 1 | 12 | 38.12% |
| LULU240517P00410000 | 2024-04-23 3:24PM EDT | 410.00 | 44.20 | 43.90 | 47.75 | 0.00 | - | 1 | 6 | 42.49% |
| LULU240517P00420000 | 2024-04-24 2:19PM EDT | 420.00 | 53.65 | 53.85 | 59.50 | 0.00 | - | 13 | 3 | 57.09% |
| LULU240517P00430000 | 2024-04-25 3:52PM EDT | 430.00 | 70.57 | 60.90 | 69.45 | 0.00 | - | 5 | 5 | 62.87% |
| LULU240517P00440000 | 2024-04-24 2:56PM EDT | 440.00 | 74.10 | 70.70 | 80.00 | 0.00 | - | 38 | 9 | 71.25% |
| LULU240517P00450000 | 2024-04-26 3:52PM EDT | 450.00 | 85.59 | 80.95 | 89.65 | -4.98 | -5.50% | 1 | 1 | 75.01% |
| LULU240517P00460000 | 2024-04-26 3:52PM EDT | 460.00 | 95.61 | 90.95 | 99.55 | -4.98 | -4.95% | 1 | 0 | 79.70% |
| LULU240517P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 105.52 | 100.85 | 109.55 | -4.75 | -4.31% | 5 | 5 | 84.69% |
| LULU240517P00480000 | 2024-04-26 3:52PM EDT | 480.00 | 115.54 | 113.80 | 119.60 | -4.75 | -3.95% | 5 | 0 | 69.10% |
| LULU240517P00490000 | 2024-03-25 3:02PM EDT | 490.00 | 97.15 | 124.05 | 126.65 | 0.00 | - | 37 | 0 | 72.56% |
| LULU240517P00500000 | 2024-03-22 1:18PM EDT | 500.00 | 90.92 | 143.00 | 152.00 | 0.00 | - | 4 | 0 | 135.83% |
| LULU240517P00520000 | 2024-03-22 10:05AM EDT | 520.00 | 122.06 | 163.00 | 172.00 | 0.00 | - | 2 | 0 | 145.71% |
© 2024 Yahoo. All rights reserved.