Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241220C00200000 | 2024-04-19 12:07PM EDT | 200.00 | 160.97 | 171.65 | 176.25 | 0.00 | - | 1 | 1 | 66.22% |
| LULU241220C00230000 | 2024-04-22 1:55PM EDT | 230.00 | 145.94 | 144.80 | 148.50 | 0.00 | - | 1 | 1 | 58.88% |
| LULU241220C00250000 | 2024-04-18 9:53AM EDT | 250.00 | 115.00 | 126.80 | 131.75 | 0.00 | - | 1 | 13 | 55.06% |
| LULU241220C00260000 | 2024-04-04 1:00PM EDT | 260.00 | 122.05 | 118.30 | 123.35 | 0.00 | - | 1 | 2 | 53.31% |
| LULU241220C00270000 | 2024-04-18 3:38PM EDT | 270.00 | 97.90 | 111.90 | 113.85 | 0.00 | - | 1 | 11 | 52.09% |
| LULU241220C00280000 | 2024-04-17 11:12AM EDT | 280.00 | 87.32 | 103.60 | 105.95 | 0.00 | - | - | 3 | 50.48% |
| LULU241220C00290000 | 2024-04-17 11:12AM EDT | 290.00 | 79.82 | 95.60 | 98.60 | 0.00 | - | 3 | 9 | 50.92% |
| LULU241220C00300000 | 2024-04-18 11:07AM EDT | 300.00 | 79.17 | 88.45 | 90.75 | 0.00 | - | 3 | 23 | 49.16% |
| LULU241220C00310000 | 2024-04-17 9:48AM EDT | 310.00 | 67.90 | 80.90 | 83.15 | 0.00 | - | 2 | 13 | 47.51% |
| LULU241220C00320000 | 2024-04-25 9:36AM EDT | 320.00 | 72.06 | 74.10 | 75.95 | 0.00 | - | 10 | 20 | 46.09% |
| LULU241220C00330000 | 2024-04-15 2:38PM EDT | 330.00 | 51.20 | 67.85 | 69.25 | 0.00 | - | 1 | 10 | 44.95% |
| LULU241220C00340000 | 2024-04-22 9:52AM EDT | 340.00 | 60.00 | 61.60 | 62.85 | 0.00 | - | 1 | 11 | 43.87% |
| LULU241220C00350000 | 2024-04-25 9:36AM EDT | 350.00 | 53.99 | 55.60 | 56.85 | 0.00 | - | 10 | 35 | 42.91% |
| LULU241220C00360000 | 2024-04-26 12:04PM EDT | 360.00 | 50.90 | 50.30 | 51.25 | +4.40 | +9.46% | 1 | 120 | 42.05% |
| LULU241220C00370000 | 2024-04-26 9:48AM EDT | 370.00 | 44.50 | 45.35 | 46.25 | +2.09 | +4.93% | 2 | 63 | 41.47% |
| LULU241220C00380000 | 2024-04-25 10:15AM EDT | 380.00 | 37.81 | 40.55 | 41.35 | 0.00 | - | 4 | 617 | 40.71% |
| LULU241220C00390000 | 2024-04-19 11:25AM EDT | 390.00 | 30.59 | 36.25 | 37.00 | 0.00 | - | 10 | 69 | 40.17% |
| LULU241220C00400000 | 2024-04-26 9:33AM EDT | 400.00 | 32.75 | 32.25 | 32.85 | +2.36 | +7.77% | 6 | 415 | 39.54% |
| LULU241220C00410000 | 2024-04-26 1:43PM EDT | 410.00 | 29.10 | 28.50 | 29.15 | +2.30 | +8.58% | 16 | 168 | 39.04% |
| LULU241220C00420000 | 2024-04-22 2:12PM EDT | 420.00 | 25.90 | 25.20 | 25.85 | 0.00 | - | 14 | 72 | 38.65% |
| LULU241220C00430000 | 2024-04-25 9:59AM EDT | 430.00 | 19.93 | 22.25 | 22.80 | 0.00 | - | 1 | 41 | 38.23% |
| LULU241220C00440000 | 2024-04-25 1:23PM EDT | 440.00 | 17.60 | 18.20 | 20.25 | 0.00 | - | 8 | 49 | 38.03% |
| LULU241220C00450000 | 2024-04-22 10:56AM EDT | 450.00 | 16.95 | 17.25 | 17.70 | 0.00 | - | 1 | 52 | 37.60% |
| LULU241220C00460000 | 2024-04-25 10:51AM EDT | 460.00 | 13.42 | 15.15 | 15.50 | 0.00 | - | 9 | 81 | 37.29% |
| LULU241220C00470000 | 2024-04-22 11:14AM EDT | 470.00 | 12.95 | 13.20 | 13.70 | 0.00 | - | 2 | 61 | 37.17% |
| LULU241220C00480000 | 2024-04-26 12:04PM EDT | 480.00 | 11.75 | 11.50 | 12.10 | -0.14 | -1.18% | 4 | 71 | 37.07% |
| LULU241220C00490000 | 2024-04-22 12:34PM EDT | 490.00 | 9.75 | 10.05 | 10.50 | 0.00 | - | 5 | 92 | 36.78% |
| LULU241220C00500000 | 2024-04-26 2:35PM EDT | 500.00 | 9.00 | 8.70 | 9.20 | +0.30 | +3.45% | 1 | 338 | 36.64% |
| LULU241220C00510000 | 2024-04-23 10:30AM EDT | 510.00 | 7.20 | 7.60 | 8.05 | 0.00 | - | 1 | 127 | 36.52% |
| LULU241220C00520000 | 2024-04-10 10:04AM EDT | 520.00 | 6.00 | 6.60 | 7.00 | 0.00 | - | 1 | 54 | 36.35% |
| LULU241220C00530000 | 2024-04-23 2:06PM EDT | 530.00 | 6.04 | 5.75 | 6.15 | 0.00 | - | 5 | 57 | 36.32% |
| LULU241220C00540000 | 2024-04-22 1:30PM EDT | 540.00 | 5.17 | 5.05 | 5.40 | 0.00 | - | 1 | 84 | 36.28% |
| LULU241220C00550000 | 2024-04-12 3:35PM EDT | 550.00 | 3.06 | 4.40 | 4.75 | 0.00 | - | 2 | 167 | 36.28% |
| LULU241220C00560000 | 2024-04-23 11:12AM EDT | 560.00 | 4.00 | 3.80 | 4.15 | 0.00 | - | 3 | 63 | 36.22% |
| LULU241220C00570000 | 2024-04-19 12:29PM EDT | 570.00 | 2.90 | 3.35 | 3.65 | 0.00 | - | 4 | 55 | 36.23% |
| LULU241220C00580000 | 2024-04-17 3:35PM EDT | 580.00 | 2.27 | 2.92 | 3.25 | 0.00 | - | 4 | 209 | 36.33% |
| LULU241220C00590000 | 2024-04-15 3:01PM EDT | 590.00 | 1.87 | 2.58 | 2.85 | 0.00 | - | 1 | 65 | 36.31% |
| LULU241220C00600000 | 2024-04-25 10:51AM EDT | 600.00 | 2.18 | 2.08 | 2.81 | 0.00 | - | 4 | 97 | 37.16% |
| LULU241220C00610000 | 2024-04-23 1:02PM EDT | 610.00 | 2.26 | 1.72 | 2.53 | 0.00 | - | 2 | 96 | 37.31% |
| LULU241220C00620000 | 2024-03-25 3:59PM EDT | 620.00 | 3.75 | 1.44 | 2.06 | 0.00 | - | 6 | 31 | 36.76% |
| LULU241220C00630000 | 2024-04-03 11:08AM EDT | 630.00 | 2.50 | 0.62 | 1.95 | 0.00 | - | 2 | 18 | 37.24% |
| LULU241220C00640000 | 2024-04-19 12:03PM EDT | 640.00 | 1.18 | 0.98 | 1.78 | 0.00 | - | 1 | 69 | 37.46% |
| LULU241220C00650000 | 2024-03-27 2:11PM EDT | 650.00 | 2.47 | 0.32 | 2.00 | 0.00 | - | 2 | 325 | 39.05% |
| LULU241220C00660000 | 2024-04-17 1:25PM EDT | 660.00 | 0.83 | 0.20 | 2.02 | 0.00 | - | 1 | 58 | 39.92% |
| LULU241220C00670000 | 2024-04-04 10:51AM EDT | 670.00 | 1.00 | 0.60 | 2.26 | 0.00 | - | 1 | 32 | 41.52% |
| LULU241220C00680000 | 2024-04-15 12:38PM EDT | 680.00 | 0.74 | 0.01 | 2.12 | 0.00 | - | 2 | 52 | 41.82% |
| LULU241220C00690000 | 2024-04-15 12:40PM EDT | 690.00 | 0.66 | 0.00 | 2.00 | 0.00 | - | 2 | 60 | 42.15% |
| LULU241220C00700000 | 2024-04-18 3:46PM EDT | 700.00 | 0.70 | 0.00 | 1.89 | 0.00 | - | 1 | 23 | 42.47% |
| LULU241220C00710000 | 2024-04-18 3:39PM EDT | 710.00 | 0.55 | 0.10 | 1.66 | 0.00 | - | 1 | 25 | 42.27% |
| LULU241220C00720000 | 2024-04-15 12:38PM EDT | 720.00 | 0.52 | 0.00 | 1.58 | 0.00 | - | 2 | 8 | 42.63% |
| LULU241220C00730000 | 2024-04-15 12:27PM EDT | 730.00 | 0.51 | 0.01 | 1.51 | 0.00 | - | 2 | 3 | 43.01% |
| LULU241220C00740000 | 2024-04-18 10:39AM EDT | 740.00 | 0.45 | 0.00 | 0.81 | 0.00 | - | 2 | 22 | 39.84% |
| LULU241220C00750000 | 2024-04-23 10:15AM EDT | 750.00 | 0.43 | 0.00 | 1.39 | 0.00 | - | 2 | 233 | 43.76% |
| LULU241220C00760000 | 2024-04-15 12:22PM EDT | 760.00 | 0.37 | 0.00 | 1.33 | 0.00 | - | 2 | 384 | 44.10% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241220P00180000 | 2024-04-10 3:54PM EDT | 180.00 | 1.25 | 0.64 | 1.64 | 0.00 | - | - | 1 | 49.94% |
| LULU241220P00190000 | 2024-04-04 3:13PM EDT | 190.00 | 1.30 | 0.30 | 1.97 | 0.00 | - | 2 | 2 | 48.24% |
| LULU241220P00195000 | 2024-04-19 2:42PM EDT | 195.00 | 2.04 | 0.43 | 2.33 | 0.00 | - | 2 | 2 | 48.20% |
| LULU241220P00200000 | 2024-04-19 2:42PM EDT | 200.00 | 2.36 | 0.59 | 2.21 | 0.00 | - | 2 | 34 | 46.01% |
| LULU241220P00210000 | 2024-04-12 3:58PM EDT | 210.00 | 3.35 | 1.61 | 3.05 | 0.00 | - | - | 10 | 45.93% |
| LULU241220P00220000 | 2024-04-26 12:04PM EDT | 220.00 | 2.45 | 1.45 | 3.65 | -1.55 | -38.75% | 2 | 17 | 44.54% |
| LULU241220P00230000 | 2024-04-25 1:47PM EDT | 230.00 | 3.65 | 3.35 | 3.65 | 0.00 | - | 54 | 412 | 41.32% |
| LULU241220P00240000 | 2024-04-26 3:34PM EDT | 240.00 | 4.40 | 4.20 | 4.60 | -0.35 | -7.37% | 1 | 574 | 40.60% |
| LULU241220P00250000 | 2024-04-24 9:30AM EDT | 250.00 | 5.00 | 5.20 | 5.70 | 0.00 | - | 50 | 1,257 | 39.84% |
| LULU241220P00260000 | 2024-04-24 9:41AM EDT | 260.00 | 6.60 | 6.35 | 6.95 | 0.00 | - | 1 | 630 | 39.02% |
| LULU241220P00270000 | 2024-04-23 10:35AM EDT | 270.00 | 8.48 | 7.80 | 8.45 | 0.00 | - | 2 | 42 | 38.29% |
| LULU241220P00280000 | 2024-04-24 10:06AM EDT | 280.00 | 9.50 | 9.50 | 10.10 | 0.00 | - | 1 | 128 | 37.45% |
| LULU241220P00290000 | 2024-04-24 2:18PM EDT | 290.00 | 11.45 | 10.15 | 11.95 | 0.00 | - | 49 | 78 | 36.56% |
| LULU241220P00300000 | 2024-04-24 9:42AM EDT | 300.00 | 13.85 | 13.45 | 14.25 | 0.00 | - | 1 | 119 | 35.92% |
| LULU241220P00310000 | 2024-04-24 3:59PM EDT | 310.00 | 16.30 | 15.90 | 16.75 | 0.00 | - | 39 | 71 | 35.17% |
| LULU241220P00320000 | 2024-04-26 3:03PM EDT | 320.00 | 19.20 | 18.75 | 20.50 | +0.50 | +2.67% | 1 | 197 | 35.38% |
| LULU241220P00330000 | 2024-04-23 3:11PM EDT | 330.00 | 21.80 | 21.95 | 23.75 | 0.00 | - | 75 | 384 | 34.69% |
| LULU241220P00340000 | 2024-04-23 3:11PM EDT | 340.00 | 25.35 | 25.45 | 26.00 | 0.00 | - | 2 | 119 | 32.76% |
| LULU241220P00350000 | 2024-04-24 11:31AM EDT | 350.00 | 29.10 | 29.25 | 31.30 | 0.00 | - | 5 | 401 | 33.30% |
| LULU241220P00360000 | 2024-04-23 2:39PM EDT | 360.00 | 33.64 | 33.65 | 34.60 | 0.00 | - | 1 | 160 | 31.71% |
| LULU241220P00370000 | 2024-04-25 9:48AM EDT | 370.00 | 41.10 | 38.35 | 39.40 | 0.00 | - | 2 | 72 | 31.10% |
| LULU241220P00380000 | 2024-04-16 10:42AM EDT | 380.00 | 62.05 | 43.40 | 44.55 | 0.00 | - | 3 | 54 | 30.43% |
| LULU241220P00390000 | 2024-04-25 10:12AM EDT | 390.00 | 52.80 | 48.75 | 49.85 | 0.00 | - | 5 | 45 | 29.53% |
| LULU241220P00400000 | 2024-04-22 11:23AM EDT | 400.00 | 58.40 | 53.70 | 55.90 | 0.00 | - | 1 | 110 | 28.92% |
| LULU241220P00410000 | 2024-04-22 9:30AM EDT | 410.00 | 68.63 | 61.10 | 63.95 | 0.00 | - | 1 | 198 | 29.75% |
| LULU241220P00420000 | 2024-04-24 3:15PM EDT | 420.00 | 68.50 | 67.65 | 73.00 | 0.00 | - | 7 | 187 | 31.26% |
| LULU241220P00430000 | 2024-04-17 2:49PM EDT | 430.00 | 90.00 | 74.80 | 76.60 | 0.00 | - | 1 | 13 | 27.15% |
| LULU241220P00440000 | 2024-04-19 2:54PM EDT | 440.00 | 94.67 | 82.55 | 85.55 | 0.00 | - | 4 | 47 | 27.99% |
| LULU241220P00450000 | 2024-04-22 10:31AM EDT | 450.00 | 94.35 | 89.55 | 92.35 | 0.00 | - | 2 | 135 | 26.04% |
| LULU241220P00460000 | 2024-04-25 10:12AM EDT | 460.00 | 104.55 | 98.55 | 100.00 | 0.00 | - | 5 | 14 | 24.41% |
| LULU241220P00470000 | 2024-04-19 3:24PM EDT | 470.00 | 119.73 | 105.70 | 109.75 | 0.00 | - | 16 | 33 | 25.53% |
| LULU241220P00480000 | 2024-04-04 12:23PM EDT | 480.00 | 115.15 | 116.25 | 118.45 | 0.00 | - | 2 | 1 | 24.65% |
| LULU241220P00490000 | 2024-03-27 10:41AM EDT | 490.00 | 106.60 | 123.60 | 125.70 | 0.00 | - | 3 | 0 | 17.73% |
| LULU241220P00500000 | 2024-03-28 10:08AM EDT | 500.00 | 110.22 | 132.80 | 138.80 | 0.00 | - | 1 | 0 | 27.94% |
| LULU241220P00510000 | 2024-01-11 4:43PM EDT | 510.00 | 63.75 | 68.70 | 70.10 | 0.00 | - | 1 | 1 | 0.00% |
| LULU241220P00520000 | 2024-02-15 3:19PM EDT | 520.00 | 80.50 | 81.55 | 84.50 | 0.00 | - | 6 | 3 | 0.00% |
| LULU241220P00550000 | 2024-02-15 3:15PM EDT | 550.00 | 101.50 | 101.95 | 105.25 | 0.00 | - | 3 | 2 | 0.00% |
| LULU241220P00560000 | 2024-02-15 3:16PM EDT | 560.00 | 108.90 | 109.40 | 112.85 | 0.00 | - | 3 | 1 | 0.00% |
| LULU241220P00570000 | 2024-01-09 1:47PM EDT | 570.00 | 99.85 | 106.35 | 109.25 | 0.00 | - | - | 12 | 0.00% |
| LULU241220P00600000 | 2024-03-15 11:01AM EDT | 600.00 | 141.25 | 259.00 | 268.30 | 0.00 | - | 2 | 0 | 71.55% |
| LULU241220P00620000 | 2024-01-10 12:45PM EDT | 620.00 | 140.30 | 150.80 | 152.75 | 0.00 | - | 4 | 15 | 0.00% |
| LULU241220P00630000 | 2024-01-10 2:04PM EDT | 630.00 | 147.90 | 159.60 | 163.75 | 0.00 | - | 6 | 3 | 0.00% |
| LULU241220P00640000 | 2024-01-11 2:23PM EDT | 640.00 | 160.05 | 167.80 | 173.75 | 0.00 | - | 5 | 0 | 0.00% |
| LULU241220P00650000 | 2024-01-09 4:53PM EDT | 650.00 | 165.05 | 174.05 | 182.00 | 0.00 | - | 14 | 0 | 0.00% |
| LULU241220P00660000 | 2024-01-09 4:22PM EDT | 660.00 | 173.35 | 183.25 | 190.25 | 0.00 | - | 46 | 0 | 0.00% |
| LULU241220P00670000 | 2023-12-29 12:49PM EDT | 670.00 | 163.05 | 184.00 | 192.85 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241220P00680000 | 2023-12-12 4:55PM EDT | 680.00 | 176.80 | 195.00 | 204.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.