Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240628C00240000 | 2024-05-14 1:18PM EDT | 240.00 | 112.60 | 56.95 | 63.75 | 0.00 | - | - | 2 | 62.13% |
| LULU240628C00250000 | 2024-05-14 1:18PM EDT | 250.00 | 102.85 | 49.55 | 52.25 | 0.00 | - | - | 1 | 56.06% |
| LULU240628C00260000 | 2024-05-22 11:15AM EDT | 260.00 | 48.50 | 39.45 | 44.05 | 0.00 | - | 2 | 2 | 50.67% |
| LULU240628C00300000 | 2024-05-23 11:48AM EDT | 300.00 | 16.90 | 16.00 | 17.00 | -3.10 | -15.50% | 10 | 22 | 49.39% |
| LULU240628C00335000 | 2024-05-23 11:35AM EDT | 335.00 | 6.53 | 5.10 | 7.40 | -0.17 | -2.54% | 5 | 5 | 53.36% |
| LULU240628C00340000 | 2024-05-23 12:24PM EDT | 340.00 | 4.76 | 4.15 | 4.80 | -1.54 | -24.44% | 7 | 13 | 47.61% |
| LULU240628C00345000 | 2024-05-23 10:58AM EDT | 345.00 | 4.80 | 3.60 | 5.20 | -0.30 | -5.88% | 5 | 14 | 52.14% |
| LULU240628C00350000 | 2024-05-23 11:10AM EDT | 350.00 | 3.85 | 2.92 | 3.55 | -0.55 | -12.50% | 2 | 29 | 48.34% |
| LULU240628C00355000 | 2024-05-22 11:50AM EDT | 355.00 | 4.96 | 2.50 | 3.70 | +0.33 | +7.13% | 1 | 12 | 51.69% |
| LULU240628C00360000 | 2024-05-22 3:58PM EDT | 360.00 | 3.65 | 2.09 | 2.88 | +0.15 | +4.29% | 3 | 13 | 50.39% |
| LULU240628C00365000 | 2024-05-23 12:46PM EDT | 365.00 | 2.20 | 1.95 | 2.22 | -0.39 | -15.06% | 1 | 13 | 49.24% |
| LULU240628C00370000 | 2024-05-23 10:31AM EDT | 370.00 | 1.99 | 1.68 | 1.92 | -0.11 | -5.24% | 7 | 18 | 49.70% |
| LULU240628C00375000 | 2024-05-22 11:23AM EDT | 375.00 | 1.64 | 1.46 | 1.69 | -0.60 | -26.79% | 1 | 4 | 50.33% |
| LULU240628C00380000 | 2024-05-22 3:23PM EDT | 380.00 | 2.31 | 1.13 | 1.50 | +0.64 | +38.32% | 4 | 46 | 51.04% |
| LULU240628C00385000 | 2024-05-21 9:41AM EDT | 385.00 | 3.88 | 0.39 | 2.05 | 0.00 | - | 1 | 21 | 50.76% |
| LULU240628C00390000 | 2024-05-22 10:26AM EDT | 390.00 | 1.89 | 0.28 | 1.14 | 0.00 | - | 10 | 11 | 51.95% |
| LULU240628C00395000 | 2024-05-22 11:50AM EDT | 395.00 | 1.52 | 0.57 | 1.06 | 0.00 | - | 4 | 4 | 50.49% |
| LULU240628C00400000 | 2024-05-23 9:42AM EDT | 400.00 | 1.00 | 0.47 | 1.30 | -0.22 | -18.03% | 4 | 40 | 53.03% |
| LULU240628C00405000 | 2024-05-22 10:11AM EDT | 405.00 | 1.41 | 0.27 | 1.33 | 0.00 | - | 3 | 17 | 53.76% |
| LULU240628C00410000 | 2024-05-15 12:00PM EDT | 410.00 | 3.04 | 0.01 | 1.50 | 0.00 | - | - | 1 | 54.88% |
| LULU240628C00415000 | 2024-05-23 9:30AM EDT | 415.00 | 0.89 | 0.14 | 0.92 | +0.13 | +17.11% | 1 | 15 | 53.30% |
| LULU240628C00420000 | 2024-05-20 10:01AM EDT | 420.00 | 1.73 | 0.01 | 0.81 | 0.00 | - | 3 | 16 | 52.73% |
| LULU240628C00425000 | 2024-05-16 10:22AM EDT | 425.00 | 1.80 | 0.01 | 1.20 | 0.00 | - | 1 | 3 | 57.57% |
| LULU240628C00435000 | 2024-05-14 1:38PM EDT | 435.00 | 2.00 | 0.01 | 2.00 | 0.00 | - | - | 1 | 65.94% |
| LULU240628C00500000 | 2024-05-17 12:16PM EDT | 500.00 | 0.51 | 0.00 | 4.35 | 0.00 | - | 13 | 12 | 96.80% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240628P00250000 | 2024-05-23 12:55PM EDT | 250.00 | 2.75 | 2.57 | 3.00 | -0.45 | -14.06% | 11 | 85 | 49.29% |
| LULU240628P00260000 | 2024-05-23 11:28AM EDT | 260.00 | 4.32 | 4.10 | 4.60 | -0.88 | -16.92% | 6 | 69 | 48.10% |
| LULU240628P00270000 | 2024-05-23 12:57PM EDT | 270.00 | 6.55 | 6.40 | 6.75 | -0.65 | -9.03% | 67 | 155 | 46.71% |
| LULU240628P00280000 | 2024-05-23 12:36PM EDT | 280.00 | 9.32 | 9.50 | 10.10 | -1.66 | -15.12% | 23 | 66 | 46.77% |
| LULU240628P00285000 | 2024-05-23 9:30AM EDT | 285.00 | 11.55 | 11.00 | 12.05 | -0.85 | -6.85% | 11 | 46 | 46.61% |
| LULU240628P00290000 | 2024-05-23 11:35AM EDT | 290.00 | 13.60 | 13.25 | 14.45 | -0.57 | -4.02% | 6 | 58 | 47.06% |
| LULU240628P00295000 | 2024-05-23 12:50PM EDT | 295.00 | 15.63 | 15.40 | 16.85 | -1.12 | -6.69% | 6 | 30 | 46.88% |
| LULU240628P00300000 | 2024-05-23 11:18AM EDT | 300.00 | 17.75 | 17.95 | 19.65 | -2.25 | -11.25% | 3 | 54 | 47.17% |
| LULU240628P00305000 | 2024-05-23 10:14AM EDT | 305.00 | 19.69 | 21.00 | 22.00 | -1.86 | -8.63% | 8 | 27 | 45.67% |
| LULU240628P00310000 | 2024-05-22 12:57PM EDT | 310.00 | 24.45 | 24.00 | 25.45 | 0.00 | - | 17 | 26 | 46.53% |
| LULU240628P00315000 | 2024-05-22 11:53AM EDT | 315.00 | 25.00 | 26.85 | 28.75 | 0.00 | - | 7 | 60 | 46.45% |
| LULU240628P00320000 | 2024-05-23 11:44AM EDT | 320.00 | 31.15 | 30.30 | 32.25 | +0.60 | +1.96% | 5 | 74 | 46.39% |
| LULU240628P00325000 | 2024-05-22 11:47AM EDT | 325.00 | 31.15 | 31.95 | 36.10 | 0.00 | - | 6 | 14 | 46.86% |
| LULU240628P00330000 | 2024-05-23 10:52AM EDT | 330.00 | 36.37 | 34.70 | 40.40 | -1.80 | -4.72% | 1 | 38 | 48.31% |
| LULU240628P00335000 | 2024-05-22 10:09AM EDT | 335.00 | 41.14 | 40.15 | 44.45 | 0.00 | - | 9 | 7 | 48.58% |
| LULU240628P00340000 | 2024-05-23 10:52AM EDT | 340.00 | 44.54 | 44.70 | 49.05 | +15.69 | +54.38% | 1 | 69 | 50.40% |
| LULU240628P00345000 | 2024-05-23 9:43AM EDT | 345.00 | 47.50 | 49.40 | 52.75 | +18.53 | +63.96% | 1 | 11 | 48.52% |
| LULU240628P00350000 | 2024-05-21 12:35PM EDT | 350.00 | 35.52 | 53.85 | 57.25 | 0.00 | - | 8 | 161 | 49.27% |
| LULU240628P00355000 | 2024-05-23 10:51AM EDT | 355.00 | 58.34 | 56.45 | 62.55 | +0.70 | +1.21% | 3 | 4 | 53.27% |
| LULU240628P00360000 | 2024-05-22 2:08PM EDT | 360.00 | 63.00 | 63.00 | 66.50 | 0.00 | - | 2 | 122 | 51.06% |
| LULU240628P00365000 | 2024-05-21 3:50PM EDT | 365.00 | 47.00 | 67.20 | 72.10 | 0.00 | - | 1 | 3 | 56.43% |
| LULU240628P00370000 | 2024-05-17 12:58PM EDT | 370.00 | 41.28 | 70.35 | 76.15 | 0.00 | - | 2 | 2 | 54.05% |
| LULU240628P00380000 | 2024-05-22 10:01AM EDT | 380.00 | 80.25 | 80.10 | 86.75 | 0.00 | - | 1 | 4 | 61.84% |
| LULU240628P00390000 | 2024-05-22 11:24AM EDT | 390.00 | 88.15 | 89.60 | 97.70 | 0.00 | - | 4 | 4 | 71.13% |
| LULU240628P00405000 | 2024-05-21 10:44AM EDT | 405.00 | 81.11 | 104.50 | 112.55 | 0.00 | - | 1 | 0 | 76.89% |
© 2024 Yahoo. All rights reserved.