Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240920C00230000 | 2024-03-22 10:08AM EDT | 230.00 | 177.35 | 125.00 | 134.55 | 0.00 | - | 1 | 1 | 0.00% |
| LULU240920C00260000 | 2024-04-04 10:07AM EDT | 260.00 | 117.00 | 112.30 | 115.50 | 0.00 | - | 2 | 1 | 54.57% |
| LULU240920C00280000 | 2024-04-03 1:13PM EDT | 280.00 | 108.15 | 95.55 | 97.10 | 0.00 | - | 2 | 2 | 50.36% |
| LULU240920C00290000 | 2024-04-18 9:48AM EDT | 290.00 | 73.50 | 86.90 | 88.45 | 0.00 | - | 1 | 3 | 49.44% |
| LULU240920C00300000 | 2024-04-22 2:12PM EDT | 300.00 | 80.00 | 78.95 | 80.65 | 0.00 | - | 6 | 20 | 48.23% |
| LULU240920C00310000 | 2024-04-08 2:33PM EDT | 310.00 | 68.95 | 71.00 | 73.20 | 0.00 | - | 11 | 12 | 47.16% |
| LULU240920C00320000 | 2024-04-16 11:18AM EDT | 320.00 | 44.10 | 63.50 | 65.10 | 0.00 | - | 34 | 44 | 44.87% |
| LULU240920C00330000 | 2024-04-26 2:07PM EDT | 330.00 | 57.56 | 56.85 | 57.90 | +3.99 | +7.45% | 1 | 22 | 43.44% |
| LULU240920C00340000 | 2024-04-25 1:31PM EDT | 340.00 | 47.50 | 50.40 | 52.65 | 0.00 | - | 1 | 173 | 43.94% |
| LULU240920C00350000 | 2024-04-25 9:39AM EDT | 350.00 | 41.00 | 42.85 | 45.70 | 0.00 | - | 101 | 107 | 42.01% |
| LULU240920C00360000 | 2024-04-26 10:42AM EDT | 360.00 | 40.70 | 38.70 | 39.35 | +4.25 | +11.66% | 1 | 53 | 40.38% |
| LULU240920C00370000 | 2024-04-26 2:57PM EDT | 370.00 | 34.02 | 33.65 | 34.05 | +4.02 | +13.40% | 135 | 356 | 39.49% |
| LULU240920C00380000 | 2024-04-25 12:41PM EDT | 380.00 | 26.94 | 29.00 | 29.40 | 0.00 | - | 11 | 90 | 38.86% |
| LULU240920C00390000 | 2024-04-26 11:53AM EDT | 390.00 | 25.05 | 24.85 | 25.25 | +0.02 | +0.08% | 1 | 95 | 38.32% |
| LULU240920C00400000 | 2024-04-26 12:42PM EDT | 400.00 | 21.55 | 19.70 | 21.70 | +3.05 | +16.49% | 51 | 665 | 38.00% |
| LULU240920C00410000 | 2024-04-26 3:58PM EDT | 410.00 | 18.14 | 17.95 | 18.50 | +1.69 | +10.27% | 6 | 94 | 37.65% |
| LULU240920C00420000 | 2024-04-26 11:09AM EDT | 420.00 | 15.50 | 13.85 | 15.55 | +1.65 | +11.91% | 1 | 163 | 37.16% |
| LULU240920C00430000 | 2024-04-23 10:17AM EDT | 430.00 | 12.65 | 12.70 | 13.15 | 0.00 | - | 3 | 154 | 36.93% |
| LULU240920C00440000 | 2024-04-24 12:17PM EDT | 440.00 | 11.05 | 10.65 | 11.05 | 0.00 | - | 1 | 85 | 36.69% |
| LULU240920C00450000 | 2024-04-25 10:34AM EDT | 450.00 | 9.30 | 8.85 | 9.25 | +1.30 | +16.25% | 2 | 154 | 36.48% |
| LULU240920C00460000 | 2024-04-26 1:46PM EDT | 460.00 | 7.51 | 7.40 | 7.80 | -0.20 | -2.59% | 1 | 46 | 36.44% |
| LULU240920C00470000 | 2024-04-25 9:41AM EDT | 470.00 | 5.70 | 4.70 | 6.45 | 0.00 | - | 5 | 103 | 36.20% |
| LULU240920C00480000 | 2024-04-26 1:41PM EDT | 480.00 | 5.15 | 5.05 | 5.40 | +0.52 | +11.23% | 2 | 188 | 36.17% |
| LULU240920C00490000 | 2024-04-26 10:30AM EDT | 490.00 | 4.35 | 4.20 | 4.55 | +1.05 | +31.82% | 2 | 459 | 36.22% |
| LULU240920C00500000 | 2024-04-26 12:43PM EDT | 500.00 | 3.70 | 3.45 | 3.80 | -0.32 | -7.96% | 6 | 174 | 36.21% |
| LULU240920C00510000 | 2024-04-23 10:11AM EDT | 510.00 | 2.90 | 2.69 | 3.20 | 0.00 | - | 10 | 100 | 36.29% |
| LULU240920C00520000 | 2024-04-19 3:44PM EDT | 520.00 | 2.25 | 1.87 | 2.67 | 0.00 | - | 4 | 109 | 36.30% |
| LULU240920C00530000 | 2024-04-26 11:31AM EDT | 530.00 | 2.06 | 1.68 | 2.26 | -0.34 | -14.17% | 1 | 143 | 36.43% |
| LULU240920C00540000 | 2024-04-26 1:42PM EDT | 540.00 | 1.81 | 1.12 | 1.91 | +0.32 | +21.48% | 1 | 288 | 36.55% |
| LULU240920C00550000 | 2024-04-26 10:48AM EDT | 550.00 | 1.49 | 1.28 | 1.62 | +0.04 | +2.76% | 1 | 253 | 36.69% |
| LULU240920C00560000 | 2024-04-17 11:09AM EDT | 560.00 | 1.20 | 0.63 | 1.68 | 0.00 | - | 1 | 72 | 38.20% |
| LULU240920C00570000 | 2024-04-23 11:04AM EDT | 570.00 | 1.20 | 0.52 | 1.72 | 0.00 | - | 2 | 313 | 39.59% |
| LULU240920C00580000 | 2024-04-22 11:08AM EDT | 580.00 | 0.86 | 0.59 | 1.09 | 0.00 | - | 10 | 102 | 37.68% |
| LULU240920C00590000 | 2024-04-26 10:35AM EDT | 590.00 | 0.78 | 0.49 | 0.98 | -0.30 | -27.78% | 5 | 30 | 38.14% |
| LULU240920C00600000 | 2024-04-19 12:05PM EDT | 600.00 | 0.60 | 0.40 | 0.80 | 0.00 | - | 1 | 140 | 38.00% |
| LULU240920C00610000 | 2024-03-26 12:06PM EDT | 610.00 | 1.80 | 0.23 | 1.17 | 0.00 | - | 1 | 16 | 41.41% |
| LULU240920C00620000 | 2024-03-22 9:39AM EDT | 620.00 | 2.99 | 0.25 | 0.85 | 0.00 | - | 1 | 26 | 40.38% |
| LULU240920C00630000 | 2024-03-21 3:36PM EDT | 630.00 | 10.75 | 0.22 | 0.77 | 0.00 | - | 1 | 16 | 40.77% |
| LULU240920C00640000 | 2024-04-15 9:34AM EDT | 640.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 1 | 334 | 42.70% |
| LULU240920C00650000 | 2024-04-16 3:54PM EDT | 650.00 | 0.39 | 0.17 | 0.62 | 0.00 | - | 2 | 17 | 41.38% |
| LULU240920C00660000 | 2024-04-16 3:53PM EDT | 660.00 | 0.35 | 0.16 | 0.59 | 0.00 | - | 2 | 66 | 41.99% |
| LULU240920C00670000 | 2024-04-16 10:47AM EDT | 670.00 | 0.35 | 0.14 | 0.56 | 0.00 | - | 2 | 9 | 42.58% |
| LULU240920C00680000 | 2024-04-16 10:47AM EDT | 680.00 | 0.32 | 0.13 | 0.53 | 0.00 | - | 2 | 15 | 43.12% |
| LULU240920C00690000 | 2024-04-16 10:48AM EDT | 690.00 | 0.27 | 0.12 | 0.51 | 0.00 | - | 2 | 16 | 43.73% |
| LULU240920C00700000 | 2024-04-23 2:39PM EDT | 700.00 | 0.30 | 0.11 | 0.49 | 0.00 | - | 1 | 278 | 44.34% |
| LULU240920C00710000 | 2024-04-16 10:47AM EDT | 710.00 | 0.22 | 0.10 | 0.47 | 0.00 | - | 2 | 4 | 44.90% |
| LULU240920C00720000 | 2024-04-16 10:47AM EDT | 720.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 45.44% |
| LULU240920C00730000 | 2024-04-16 3:52PM EDT | 730.00 | 0.23 | 0.08 | 0.44 | 0.00 | - | 2 | 26 | 46.07% |
| LULU240920C00740000 | 2024-04-05 10:24AM EDT | 740.00 | 0.32 | 0.00 | 0.39 | 0.00 | - | 80 | 87 | 46.14% |
| LULU240920C00750000 | 2024-04-05 9:30AM EDT | 750.00 | 0.30 | 0.00 | 0.38 | 0.00 | - | 80 | 193 | 46.73% |
| LULU240920C00760000 | 2024-04-26 2:04PM EDT | 760.00 | 0.20 | 0.19 | 0.55 | +0.04 | +25.00% | 2 | 769 | 49.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240920P00190000 | 2024-04-04 1:45PM EDT | 190.00 | 0.58 | 0.18 | 1.06 | 0.00 | - | 1 | 1 | 50.20% |
| LULU240920P00195000 | 2024-04-15 3:50PM EDT | 195.00 | 1.10 | 0.22 | 1.19 | 0.00 | - | - | 10 | 53.88% |
| LULU240920P00200000 | 2024-04-22 12:08PM EDT | 200.00 | 0.75 | 0.54 | 0.90 | 0.00 | - | 5 | 15 | 49.51% |
| LULU240920P00220000 | 2024-04-26 11:12AM EDT | 220.00 | 1.10 | 0.95 | 1.40 | -1.10 | -50.00% | 11 | 575 | 46.07% |
| LULU240920P00230000 | 2024-04-23 2:21PM EDT | 230.00 | 1.50 | 0.81 | 1.79 | 0.00 | - | 2 | 128 | 44.73% |
| LULU240920P00240000 | 2024-04-19 9:34AM EDT | 240.00 | 2.70 | 1.01 | 2.27 | 0.00 | - | 2 | 115 | 43.41% |
| LULU240920P00250000 | 2024-04-26 1:16PM EDT | 250.00 | 2.40 | 2.35 | 2.59 | -0.35 | -12.73% | 2 | 378 | 41.14% |
| LULU240920P00260000 | 2024-04-26 12:18PM EDT | 260.00 | 3.25 | 3.10 | 3.35 | 0.00 | - | 1 | 107 | 40.17% |
| LULU240920P00270000 | 2024-04-26 3:56PM EDT | 270.00 | 4.00 | 4.05 | 4.30 | -0.33 | -7.62% | 3 | 45 | 39.25% |
| LULU240920P00280000 | 2024-04-17 10:43AM EDT | 280.00 | 8.55 | 5.10 | 5.40 | 0.00 | - | 120 | 130 | 38.22% |
| LULU240920P00290000 | 2024-04-25 2:53PM EDT | 290.00 | 7.20 | 6.45 | 6.75 | 0.00 | - | 4 | 276 | 37.24% |
| LULU240920P00300000 | 2024-04-25 12:41PM EDT | 300.00 | 7.85 | 8.10 | 8.50 | -1.19 | -13.16% | 1 | 129 | 36.51% |
| LULU240920P00310000 | 2024-04-25 3:57PM EDT | 310.00 | 11.01 | 10.05 | 10.45 | 0.00 | - | 6 | 577 | 35.58% |
| LULU240920P00320000 | 2024-04-25 2:14PM EDT | 320.00 | 12.90 | 12.40 | 12.85 | -0.80 | -5.84% | 1 | 5,454 | 34.81% |
| LULU240920P00330000 | 2024-04-26 12:22PM EDT | 330.00 | 15.55 | 15.00 | 16.60 | -1.50 | -8.80% | 50 | 194 | 35.25% |
| LULU240920P00340000 | 2024-04-25 10:54AM EDT | 340.00 | 21.00 | 18.40 | 19.00 | 0.00 | - | 1 | 132 | 33.41% |
| LULU240920P00350000 | 2024-04-26 11:30AM EDT | 350.00 | 22.48 | 21.65 | 22.75 | -0.12 | -0.53% | 1 | 198 | 32.70% |
| LULU240920P00360000 | 2024-04-26 1:56PM EDT | 360.00 | 26.24 | 26.40 | 26.90 | -0.40 | -1.50% | 12 | 149 | 31.88% |
| LULU240920P00370000 | 2024-04-26 11:55AM EDT | 370.00 | 31.80 | 31.15 | 31.70 | -2.65 | -7.69% | 1 | 182 | 31.21% |
| LULU240920P00380000 | 2024-04-25 3:03PM EDT | 380.00 | 38.80 | 36.50 | 37.10 | 0.00 | - | 113 | 310 | 30.62% |
| LULU240920P00390000 | 2024-04-26 11:58AM EDT | 390.00 | 42.60 | 42.40 | 42.95 | -2.55 | -5.65% | 5 | 147 | 29.94% |
| LULU240920P00400000 | 2024-04-26 2:26PM EDT | 400.00 | 49.20 | 48.25 | 50.95 | -3.30 | -6.29% | 1 | 130 | 31.14% |
| LULU240920P00410000 | 2024-04-22 10:42AM EDT | 410.00 | 58.25 | 55.35 | 57.80 | 0.00 | - | 4 | 151 | 30.52% |
| LULU240920P00420000 | 2024-04-11 10:39AM EDT | 420.00 | 75.51 | 61.80 | 65.05 | 0.00 | - | 21 | 79 | 29.83% |
| LULU240920P00430000 | 2024-03-22 10:21AM EDT | 430.00 | 51.88 | 80.80 | 83.25 | 0.00 | - | 1 | 50 | 42.92% |
| LULU240920P00440000 | 2024-04-17 10:49AM EDT | 440.00 | 98.60 | 78.70 | 81.35 | 0.00 | - | 1 | 33 | 29.28% |
| LULU240920P00450000 | 2024-04-19 10:29AM EDT | 450.00 | 99.95 | 86.70 | 89.35 | 0.00 | - | 1 | 50 | 27.79% |
| LULU240920P00460000 | 2024-04-22 10:44AM EDT | 460.00 | 99.35 | 95.55 | 97.40 | 0.00 | - | 11 | 58 | 25.15% |
| LULU240920P00470000 | 2024-04-16 3:52PM EDT | 470.00 | 134.65 | 104.00 | 107.85 | 0.00 | - | 10 | 11 | 28.10% |
| LULU240920P00480000 | 2024-04-11 3:42PM EDT | 480.00 | 132.90 | 113.35 | 117.70 | 0.00 | - | 60 | 3 | 29.37% |
| LULU240920P00490000 | 2024-04-17 2:06PM EDT | 490.00 | 149.30 | 123.00 | 127.55 | 0.00 | - | 8 | 2 | 30.55% |
| LULU240920P00500000 | 2024-04-17 2:06PM EDT | 500.00 | 159.25 | 132.85 | 137.60 | 0.00 | - | 8 | 2 | 32.25% |
| LULU240920P00510000 | 2024-03-21 12:36PM EDT | 510.00 | 59.50 | 152.40 | 161.85 | 0.00 | - | 3 | 0 | 52.69% |
| LULU240920P00520000 | 2024-01-16 11:58AM EDT | 520.00 | 67.19 | 76.40 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00530000 | 2024-03-05 10:46AM EDT | 530.00 | 93.82 | 159.15 | 166.70 | 0.00 | - | 2 | 0 | 33.26% |
| LULU240920P00540000 | 2024-03-26 3:03PM EDT | 540.00 | 146.75 | 178.25 | 181.65 | 0.00 | - | 5 | 0 | 48.23% |
| LULU240920P00550000 | 2024-03-14 1:19PM EDT | 550.00 | 97.58 | 209.00 | 218.20 | 0.00 | - | 1 | 0 | 82.43% |
| LULU240920P00560000 | 2023-12-29 12:00PM EDT | 560.00 | 74.09 | 87.70 | 89.60 | 0.00 | - | 1 | 7 | 0.00% |
| LULU240920P00570000 | 2024-01-16 11:58AM EDT | 570.00 | 102.59 | 115.30 | 117.30 | 0.00 | - | 2 | 4 | 0.00% |
| LULU240920P00580000 | 2024-01-16 11:58AM EDT | 580.00 | 110.60 | 123.15 | 127.15 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00590000 | 2024-01-11 3:16PM EDT | 590.00 | 111.95 | 121.65 | 123.75 | 0.00 | - | 2 | 13 | 0.00% |
| LULU240920P00600000 | 2024-01-10 11:50AM EDT | 600.00 | 118.85 | 135.35 | 138.00 | 0.00 | - | 21 | 12 | 0.00% |
| LULU240920P00610000 | 2024-03-13 3:51PM EDT | 610.00 | 148.95 | 269.00 | 278.30 | 0.00 | - | 10 | 0 | 92.61% |
| LULU240920P00620000 | 2024-01-10 1:12PM EDT | 620.00 | 136.45 | 147.40 | 152.45 | 0.00 | - | 4 | 7 | 0.00% |
| LULU240920P00630000 | 2024-01-17 3:27PM EDT | 630.00 | 165.35 | 176.60 | 184.05 | 0.00 | - | 80 | 0 | 0.00% |
| LULU240920P00640000 | 2023-12-29 12:46PM EDT | 640.00 | 134.40 | 154.30 | 162.15 | 0.00 | - | 19 | 0 | 0.00% |
| LULU240920P00700000 | 2023-12-18 1:13PM EDT | 700.00 | 202.95 | 218.15 | 226.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.