Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241018C00240000 | 2024-04-04 10:13AM EDT | 240.00 | 136.40 | 131.70 | 135.85 | 0.00 | - | 2 | 1 | 58.11% |
| LULU241018C00260000 | 2024-04-17 2:57PM EDT | 260.00 | 98.50 | 113.60 | 118.00 | 0.00 | - | - | 1 | 53.56% |
| LULU241018C00270000 | 2024-04-18 3:31PM EDT | 270.00 | 93.18 | 104.90 | 109.40 | 0.00 | - | 1 | 1 | 51.67% |
| LULU241018C00290000 | 2024-04-18 11:04AM EDT | 290.00 | 79.70 | 89.30 | 90.75 | 0.00 | - | 4 | 4 | 48.63% |
| LULU241018C00300000 | 2024-04-17 12:20PM EDT | 300.00 | 66.30 | 81.45 | 82.80 | 0.00 | - | 1 | 12 | 47.09% |
| LULU241018C00320000 | 2024-04-18 12:48PM EDT | 320.00 | 57.50 | 66.05 | 68.05 | 0.00 | - | 2 | 13 | 44.61% |
| LULU241018C00330000 | 2024-04-23 3:09PM EDT | 330.00 | 60.90 | 59.60 | 60.95 | 0.00 | - | 5 | 59 | 43.23% |
| LULU241018C00340000 | 2024-04-19 10:43AM EDT | 340.00 | 45.90 | 53.25 | 54.30 | 0.00 | - | 1 | 62 | 42.04% |
| LULU241018C00350000 | 2024-04-26 12:42PM EDT | 350.00 | 48.05 | 47.00 | 48.30 | +0.30 | +0.63% | 6 | 73 | 41.19% |
| LULU241018C00360000 | 2024-04-26 10:33AM EDT | 360.00 | 42.75 | 41.75 | 42.60 | +3.65 | +9.34% | 1 | 33 | 40.29% |
| LULU241018C00370000 | 2024-04-25 10:43AM EDT | 370.00 | 33.89 | 36.50 | 37.45 | 0.00 | - | 6 | 34 | 39.58% |
| LULU241018C00380000 | 2024-04-26 12:42PM EDT | 380.00 | 32.50 | 31.80 | 32.55 | +2.90 | +9.80% | 11 | 49 | 38.74% |
| LULU241018C00390000 | 2024-04-26 12:52PM EDT | 390.00 | 28.05 | 27.60 | 28.40 | +2.25 | +8.72% | 3 | 31 | 38.28% |
| LULU241018C00400000 | 2024-04-26 1:15PM EDT | 400.00 | 24.40 | 23.80 | 24.60 | +2.30 | +10.41% | 15 | 183 | 37.80% |
| LULU241018C00410000 | 2024-04-26 1:16PM EDT | 410.00 | 20.95 | 19.25 | 21.10 | +2.05 | +10.85% | 2 | 45 | 37.25% |
| LULU241018C00420000 | 2024-04-26 9:50AM EDT | 420.00 | 17.10 | 17.55 | 18.10 | +1.40 | +8.92% | 10 | 54 | 36.86% |
| LULU241018C00430000 | 2024-04-25 3:38PM EDT | 430.00 | 13.50 | 14.95 | 15.45 | 0.00 | - | 3 | 44 | 36.51% |
| LULU241018C00440000 | 2024-04-24 10:24AM EDT | 440.00 | 12.70 | 11.95 | 13.05 | 0.00 | - | 2 | 43 | 36.09% |
| LULU241018C00450000 | 2024-04-24 3:22PM EDT | 450.00 | 10.70 | 10.65 | 11.15 | 0.00 | - | 33 | 86 | 35.94% |
| LULU241018C00460000 | 2024-04-23 3:09PM EDT | 460.00 | 9.45 | 8.50 | 9.45 | 0.00 | - | 1 | 72 | 35.75% |
| LULU241018C00470000 | 2024-04-26 10:56AM EDT | 470.00 | 8.07 | 6.20 | 8.00 | +2.24 | +38.42% | 1 | 59 | 35.59% |
| LULU241018C00480000 | 2024-04-26 12:13PM EDT | 480.00 | 6.46 | 6.55 | 6.80 | +0.96 | +17.45% | 30 | 67 | 35.53% |
| LULU241018C00490000 | 2024-04-26 12:13PM EDT | 490.00 | 5.46 | 5.45 | 5.75 | +0.62 | +12.81% | 30 | 60 | 35.44% |
| LULU241018C00500000 | 2024-04-24 11:35AM EDT | 500.00 | 4.90 | 4.60 | 4.90 | 0.00 | - | 8 | 106 | 35.45% |
| LULU241018C00510000 | 2024-04-12 11:48AM EDT | 510.00 | 2.74 | 3.95 | 4.15 | 0.00 | - | 39 | 96 | 35.43% |
| LULU241018C00520000 | 2024-04-22 10:43AM EDT | 520.00 | 3.40 | 3.25 | 3.50 | 0.00 | - | 7 | 91 | 35.38% |
| LULU241018C00530000 | 2024-04-17 11:32AM EDT | 530.00 | 1.86 | 2.73 | 2.99 | 0.00 | - | 33 | 114 | 35.46% |
| LULU241018C00540000 | 2024-04-04 2:41PM EDT | 540.00 | 2.67 | 2.37 | 2.55 | 0.00 | - | 45 | 92 | 35.52% |
| LULU241018C00550000 | 2024-04-26 3:50PM EDT | 550.00 | 2.05 | 1.93 | 2.19 | +0.35 | +20.59% | 2 | 121 | 35.64% |
| LULU241018C00560000 | 2024-04-26 3:52PM EDT | 560.00 | 2.00 | 1.66 | 1.85 | +0.77 | +62.60% | 1 | 73 | 35.65% |
| LULU241018C00570000 | 2024-04-15 1:40PM EDT | 570.00 | 1.09 | 0.69 | 1.99 | 0.00 | - | 2 | 26 | 37.29% |
| LULU241018C00580000 | 2024-04-16 3:24PM EDT | 580.00 | 0.90 | 0.58 | 2.58 | 0.00 | - | 2 | 45 | 40.39% |
| LULU241018C00590000 | 2024-04-16 3:29PM EDT | 590.00 | 0.77 | 0.49 | 1.67 | 0.00 | - | 2 | 60 | 38.24% |
| LULU241018C00600000 | 2024-04-15 1:40PM EDT | 600.00 | 0.79 | 0.80 | 1.31 | 0.00 | - | 2 | 46 | 37.67% |
| LULU241018C00610000 | 2024-04-15 1:20PM EDT | 610.00 | 0.72 | 0.45 | 1.97 | 0.00 | - | 2 | 14 | 41.50% |
| LULU241018C00620000 | 2024-04-26 1:20PM EDT | 620.00 | 0.61 | 0.36 | 1.82 | -0.03 | -4.69% | 2 | 27 | 41.92% |
| LULU241018C00630000 | 2024-04-26 1:20PM EDT | 630.00 | 0.54 | 0.29 | 1.29 | -0.06 | -10.00% | 2 | 9 | 40.47% |
| LULU241018C00640000 | 2024-04-26 1:05PM EDT | 640.00 | 0.48 | 0.24 | 0.73 | -0.08 | -14.29% | 2 | 13 | 37.95% |
| LULU241018C00650000 | 2024-04-26 1:05PM EDT | 650.00 | 0.43 | 0.21 | 0.68 | -0.46 | -51.69% | 2 | 17 | 38.42% |
| LULU241018C00660000 | 2024-04-18 10:46AM EDT | 660.00 | 0.44 | 0.30 | 1.23 | 0.00 | - | 2 | 18 | 42.86% |
| LULU241018C00670000 | 2024-04-18 10:45AM EDT | 670.00 | 0.45 | 0.16 | 0.59 | 0.00 | - | 2 | 8 | 39.30% |
| LULU241018C00680000 | 2024-04-18 10:49AM EDT | 680.00 | 0.44 | 0.14 | 0.56 | 0.00 | - | 3 | 26 | 39.81% |
| LULU241018C00700000 | 2024-04-04 11:33AM EDT | 700.00 | 0.52 | 0.11 | 0.56 | 0.00 | - | 3 | 2 | 41.33% |
| LULU241018C00710000 | 2024-04-26 10:42AM EDT | 710.00 | 0.27 | 0.10 | 0.52 | -0.15 | -35.71% | 5 | 11 | 41.68% |
| LULU241018C00720000 | 2024-04-04 11:30AM EDT | 720.00 | 0.45 | 0.09 | 0.51 | 0.00 | - | 3 | 2 | 42.29% |
| LULU241018C00730000 | 2024-04-04 11:29AM EDT | 730.00 | 0.40 | 0.08 | 0.49 | 0.00 | - | 3 | 6 | 42.80% |
| LULU241018C00740000 | 2024-04-05 10:24AM EDT | 740.00 | 0.41 | 0.16 | 0.47 | 0.00 | - | 80 | 82 | 43.26% |
| LULU241018C00750000 | 2024-04-05 9:30AM EDT | 750.00 | 0.39 | 0.15 | 0.46 | 0.00 | - | 80 | 97 | 43.82% |
| LULU241018C00760000 | 2024-04-08 12:11PM EDT | 760.00 | 0.41 | 0.06 | 0.64 | 0.00 | - | 8 | 159 | 46.40% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241018P00175000 | 2024-04-19 10:09AM EDT | 175.00 | 0.53 | 0.12 | 1.20 | -0.11 | -17.19% | 248 | 40 | 51.71% |
| LULU241018P00180000 | 2024-04-11 1:18PM EDT | 180.00 | 0.68 | 0.15 | 1.10 | 0.00 | - | - | 1 | 54.20% |
| LULU241018P00200000 | 2024-04-19 9:46AM EDT | 200.00 | 1.31 | 0.61 | 1.72 | 0.00 | - | 30 | 36 | 51.01% |
| LULU241018P00210000 | 2024-04-04 2:30PM EDT | 210.00 | 1.15 | 0.89 | 1.39 | 0.00 | - | 1 | 1 | 45.51% |
| LULU241018P00220000 | 2024-04-19 9:46AM EDT | 220.00 | 2.11 | 0.95 | 1.75 | 0.00 | - | 30 | 48 | 44.12% |
| LULU241018P00230000 | 2024-04-19 10:03AM EDT | 230.00 | 2.52 | 1.22 | 2.22 | 0.00 | - | 4 | 179 | 42.91% |
| LULU241018P00240000 | 2024-04-23 9:33AM EDT | 240.00 | 1.94 | 2.05 | 2.80 | 0.00 | - | 1 | 636 | 41.75% |
| LULU241018P00250000 | 2024-04-22 11:05AM EDT | 250.00 | 3.30 | 2.87 | 3.20 | 0.00 | - | 1 | 109 | 39.69% |
| LULU241018P00260000 | 2024-04-22 11:05AM EDT | 260.00 | 4.19 | 3.75 | 4.00 | 0.00 | - | 1 | 15 | 38.60% |
| LULU241018P00270000 | 2024-04-24 9:35AM EDT | 270.00 | 5.05 | 4.75 | 5.10 | 0.00 | - | 1 | 56 | 37.84% |
| LULU241018P00280000 | 2024-04-24 12:01PM EDT | 280.00 | 6.10 | 6.05 | 6.35 | 0.00 | - | 2 | 259 | 36.93% |
| LULU241018P00290000 | 2024-04-26 10:23AM EDT | 290.00 | 7.40 | 7.50 | 7.85 | -0.82 | -9.98% | 1 | 119 | 36.06% |
| LULU241018P00300000 | 2024-04-24 10:06AM EDT | 300.00 | 9.50 | 9.30 | 9.60 | 0.00 | - | 2 | 188 | 35.16% |
| LULU241018P00310000 | 2024-04-25 3:43PM EDT | 310.00 | 12.55 | 11.35 | 11.80 | 0.00 | - | 16 | 173 | 34.48% |
| LULU241018P00320000 | 2024-04-19 3:54PM EDT | 320.00 | 18.88 | 13.75 | 14.35 | 0.00 | - | 1 | 100 | 33.79% |
| LULU241018P00330000 | 2024-04-26 11:30AM EDT | 330.00 | 17.25 | 16.70 | 17.25 | -0.85 | -4.70% | 5 | 77 | 33.06% |
| LULU241018P00340000 | 2024-04-25 11:08AM EDT | 340.00 | 22.40 | 20.05 | 20.55 | 0.00 | - | 5 | 324 | 32.31% |
| LULU241018P00350000 | 2024-04-26 12:12PM EDT | 350.00 | 24.20 | 23.85 | 25.30 | -1.65 | -6.38% | 2 | 233 | 32.62% |
| LULU241018P00360000 | 2024-04-26 12:12PM EDT | 360.00 | 28.50 | 28.05 | 29.80 | -1.90 | -6.25% | 31 | 77 | 32.14% |
| LULU241018P00370000 | 2024-04-26 12:12PM EDT | 370.00 | 33.25 | 32.85 | 34.95 | -2.15 | -6.07% | 2 | 53 | 31.84% |
| LULU241018P00380000 | 2024-04-11 9:54AM EDT | 380.00 | 38.55 | 38.10 | 40.25 | -8.75 | -18.50% | 2 | 34 | 31.21% |
| LULU241018P00390000 | 2024-04-23 3:23PM EDT | 390.00 | 44.35 | 42.35 | 46.20 | +0.80 | +1.84% | 5 | 84 | 30.75% |
| LULU241018P00400000 | 2024-04-15 3:58PM EDT | 400.00 | 71.62 | 50.10 | 52.55 | 0.00 | - | 13 | 63 | 30.23% |
| LULU241018P00410000 | 2024-04-09 3:48PM EDT | 410.00 | 62.34 | 56.10 | 59.50 | 0.00 | - | 2 | 20 | 29.88% |
| LULU241018P00420000 | 2024-04-15 11:50AM EDT | 420.00 | 82.45 | 62.75 | 65.30 | 0.00 | - | 1 | 54 | 27.65% |
| LULU241018P00430000 | 2024-04-22 10:30AM EDT | 430.00 | 75.00 | 71.40 | 72.85 | 0.00 | - | 4 | 24 | 26.85% |
| LULU241018P00440000 | 2024-04-18 3:31PM EDT | 440.00 | 96.18 | 79.30 | 82.30 | 0.00 | - | 1 | 60 | 28.24% |
| LULU241018P00450000 | 2024-04-10 9:31AM EDT | 450.00 | 99.00 | 87.05 | 90.75 | 0.00 | - | 1 | 26 | 27.88% |
| LULU241018P00460000 | 2024-04-22 10:42AM EDT | 460.00 | 99.85 | 95.00 | 98.20 | 0.00 | - | 8 | 18 | 24.94% |
| LULU241018P00470000 | 2024-04-22 1:43PM EDT | 470.00 | 108.50 | 104.70 | 107.10 | 0.00 | - | 1 | 47 | 23.80% |
| LULU241018P00480000 | 2024-04-15 3:19PM EDT | 480.00 | 147.75 | 113.15 | 118.20 | 0.00 | - | 20 | 0 | 28.16% |
| LULU241018P00490000 | 2024-03-26 9:34AM EDT | 490.00 | 100.00 | 128.10 | 134.75 | 0.00 | - | 2 | 0 | 41.41% |
| LULU241018P00500000 | 2024-01-25 1:06PM EDT | 500.00 | 56.90 | 64.10 | 66.20 | 0.00 | - | 3 | 9 | 0.00% |
| LULU241018P00510000 | 2024-02-12 1:42PM EDT | 510.00 | 63.95 | 70.20 | 72.95 | 0.00 | - | 1 | 7 | 0.00% |
| LULU241018P00520000 | 2024-01-30 4:20PM EDT | 520.00 | 64.30 | 73.20 | 75.55 | 0.00 | - | 5 | 13 | 0.00% |
| LULU241018P00530000 | 2024-03-05 12:18PM EDT | 530.00 | 97.25 | 163.75 | 170.75 | 0.00 | - | 2 | 0 | 41.06% |
| LULU241018P00540000 | 2024-03-05 12:17PM EDT | 540.00 | 105.10 | 173.80 | 181.50 | 0.00 | - | - | 0 | 43.93% |
| LULU241018P00550000 | 2023-12-11 3:15PM EDT | 550.00 | 72.44 | 84.15 | 87.95 | 0.00 | - | 5 | 6 | 0.00% |
| LULU241018P00560000 | 2024-01-17 11:09AM EDT | 560.00 | 102.43 | 114.10 | 117.30 | 0.00 | - | 1 | 4 | 0.00% |
| LULU241018P00570000 | 2023-12-22 11:49AM EDT | 570.00 | 84.83 | 100.75 | 104.65 | 0.00 | - | 2 | 2 | 0.00% |
| LULU241018P00580000 | 2024-01-11 12:15PM EDT | 580.00 | 107.81 | 113.75 | 116.05 | 0.00 | - | 1 | 8 | 0.00% |
| LULU241018P00590000 | 2023-12-22 4:54PM EDT | 590.00 | 96.73 | 116.80 | 121.40 | 0.00 | - | 4 | 2 | 0.00% |
| LULU241018P00600000 | 2024-01-10 11:53AM EDT | 600.00 | 120.30 | 135.65 | 138.70 | 0.00 | - | 2 | 3 | 0.00% |
| LULU241018P00620000 | 2024-01-10 11:53AM EDT | 620.00 | 137.40 | 153.65 | 158.55 | 0.00 | - | 2 | 1 | 0.00% |
| LULU241018P00630000 | 2023-12-14 4:14PM EDT | 630.00 | 142.25 | 146.00 | 155.00 | 0.00 | - | - | 7 | 0.00% |
| LULU241018P00640000 | 2023-12-13 2:20PM EDT | 640.00 | 141.25 | 156.05 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| LULU241018P00650000 | 2023-12-29 12:52PM EDT | 650.00 | 143.35 | 164.45 | 172.60 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.