Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250321C00175000 | 2024-04-12 3:38PM EDT | 175.00 | 174.18 | 196.00 | 203.95 | 0.00 | - | - | 1 | 68.47% |
| LULU250321C00200000 | 2024-04-26 2:38PM EDT | 200.00 | 177.56 | 173.00 | 181.95 | +27.56 | +18.37% | 2 | 7 | 62.64% |
| LULU250321C00230000 | 2024-03-22 11:07AM EDT | 230.00 | 177.00 | 137.05 | 144.15 | 0.00 | - | 1 | 2 | 46.18% |
| LULU250321C00260000 | 2024-04-04 9:43AM EDT | 260.00 | 130.40 | 124.60 | 129.45 | 0.00 | - | 1 | 1 | 52.47% |
| LULU250321C00270000 | 2024-04-23 1:06PM EDT | 270.00 | 120.00 | 116.85 | 120.30 | 0.00 | - | 5 | 22 | 50.46% |
| LULU250321C00280000 | 2024-04-16 2:09PM EDT | 280.00 | 92.00 | 107.90 | 112.85 | 0.00 | - | 10 | 11 | 51.09% |
| LULU250321C00290000 | 2024-04-02 2:53PM EDT | 290.00 | 115.25 | 100.35 | 105.40 | 0.00 | - | - | 3 | 49.78% |
| LULU250321C00300000 | 2024-04-18 9:30AM EDT | 300.00 | 82.60 | 94.50 | 98.05 | 0.00 | - | 1 | 12 | 48.43% |
| LULU250321C00310000 | 2024-04-19 11:59AM EDT | 310.00 | 79.75 | 87.60 | 91.50 | 0.00 | - | 1 | 3 | 47.64% |
| LULU250321C00320000 | 2024-03-27 3:28PM EDT | 320.00 | 103.45 | 79.55 | 84.35 | 0.00 | - | 1 | 2 | 46.18% |
| LULU250321C00330000 | 2024-04-23 12:44PM EDT | 330.00 | 76.95 | 74.40 | 76.80 | 0.00 | - | 6 | 24 | 44.28% |
| LULU250321C00340000 | 2024-04-25 10:24AM EDT | 340.00 | 66.50 | 68.50 | 71.15 | 0.00 | - | 2 | 7 | 43.75% |
| LULU250321C00350000 | 2024-04-24 3:01PM EDT | 350.00 | 64.54 | 62.75 | 65.20 | 0.00 | - | 1 | 9 | 42.81% |
| LULU250321C00360000 | 2024-04-25 10:05AM EDT | 360.00 | 55.00 | 57.60 | 60.40 | 0.00 | - | 1 | 9 | 42.55% |
| LULU250321C00370000 | 2024-04-19 11:15AM EDT | 370.00 | 47.42 | 52.60 | 54.50 | 0.00 | - | 1 | 4 | 41.30% |
| LULU250321C00380000 | 2024-04-26 3:14PM EDT | 380.00 | 49.20 | 47.80 | 49.85 | +7.20 | +17.14% | 16 | 4 | 40.79% |
| LULU250321C00390000 | 2024-04-25 1:25PM EDT | 390.00 | 42.03 | 43.40 | 45.25 | 0.00 | - | 90 | 110 | 40.13% |
| LULU250321C00400000 | 2024-04-23 12:45PM EDT | 400.00 | 41.30 | 39.45 | 41.20 | 0.00 | - | 5 | 23 | 39.70% |
| LULU250321C00410000 | 2024-04-19 2:33PM EDT | 410.00 | 31.85 | 35.35 | 37.20 | 0.00 | - | 3 | 34 | 39.12% |
| LULU250321C00420000 | 2024-04-15 10:05AM EDT | 420.00 | 31.99 | 32.15 | 33.70 | +5.94 | +22.80% | 1 | 21 | 38.73% |
| LULU250321C00430000 | 2024-04-16 3:55PM EDT | 430.00 | 21.25 | 29.10 | 30.50 | 0.00 | - | 1 | 39 | 38.38% |
| LULU250321C00440000 | 2024-04-23 2:58PM EDT | 440.00 | 27.30 | 26.30 | 27.35 | 0.00 | - | 11 | 78 | 37.91% |
| LULU250321C00450000 | 2024-04-24 1:12PM EDT | 450.00 | 24.55 | 23.50 | 24.75 | +0.05 | +0.20% | 1 | 22 | 37.69% |
| LULU250321C00460000 | 2024-04-25 10:17AM EDT | 460.00 | 20.05 | 20.65 | 22.25 | 0.00 | - | 1 | 5 | 37.38% |
| LULU250321C00470000 | 2024-04-23 11:55AM EDT | 470.00 | 19.50 | 19.00 | 20.00 | 0.00 | - | 2 | 22 | 37.13% |
| LULU250321C00480000 | 2024-04-26 1:49PM EDT | 480.00 | 17.43 | 16.80 | 17.90 | +2.98 | +20.62% | 6 | 31 | 36.85% |
| LULU250321C00490000 | 2024-04-26 1:49PM EDT | 490.00 | 15.61 | 15.15 | 16.00 | +0.21 | +1.36% | 5 | 36 | 36.59% |
| LULU250321C00500000 | 2024-04-23 12:16PM EDT | 500.00 | 14.20 | 13.35 | 14.25 | 0.00 | - | 24 | 38 | 36.31% |
| LULU250321C00510000 | 2024-04-23 10:58AM EDT | 510.00 | 12.30 | 11.80 | 12.95 | 0.00 | - | 8 | 11 | 36.33% |
| LULU250321C00520000 | 2024-04-25 9:37AM EDT | 520.00 | 10.00 | 10.60 | 11.35 | 0.00 | - | 1 | 5 | 35.92% |
| LULU250321C00540000 | 2024-04-23 10:40AM EDT | 540.00 | 8.40 | 8.35 | 9.25 | 0.00 | - | 1 | 5 | 35.87% |
| LULU250321C00560000 | 2024-04-23 2:47PM EDT | 560.00 | 7.25 | 6.45 | 7.25 | 0.00 | - | 1 | 4 | 35.46% |
| LULU250321C00570000 | 2024-04-23 9:52AM EDT | 570.00 | 6.25 | 5.80 | 6.35 | 0.00 | - | 1 | 76 | 35.18% |
| LULU250321C00580000 | 2024-04-04 10:24AM EDT | 580.00 | 6.10 | 5.15 | 5.90 | 0.00 | - | 1 | 9 | 35.46% |
| LULU250321C00590000 | 2024-03-25 1:41PM EDT | 590.00 | 8.65 | 3.85 | 5.25 | 0.00 | - | 50 | 9 | 35.35% |
| LULU250321C00600000 | 2024-04-09 10:04AM EDT | 600.00 | 4.20 | 3.40 | 4.80 | 0.00 | - | 1 | 4 | 35.47% |
| LULU250321C00610000 | 2024-04-08 11:56AM EDT | 610.00 | 3.80 | 3.55 | 4.25 | 0.00 | - | 1 | 3 | 35.32% |
| LULU250321C00620000 | 2024-03-22 10:49AM EDT | 620.00 | 7.00 | 2.81 | 3.70 | 0.00 | - | 18 | 10 | 35.07% |
| LULU250321C00630000 | 2024-04-09 1:57PM EDT | 630.00 | 2.94 | 2.64 | 3.45 | 0.00 | - | 4 | 2 | 35.33% |
| LULU250321C00650000 | 2024-04-18 10:07AM EDT | 650.00 | 2.10 | 1.70 | 2.75 | 0.00 | - | 1 | 4 | 35.22% |
| LULU250321C00660000 | 2024-04-05 12:23PM EDT | 660.00 | 2.20 | 1.27 | 2.58 | 0.00 | - | 1 | 1 | 35.49% |
| LULU250321C00670000 | 2024-04-05 9:53AM EDT | 670.00 | 2.09 | 0.36 | 3.75 | 0.00 | - | 1 | 13 | 38.90% |
| LULU250321C00680000 | 2024-03-22 10:43AM EDT | 680.00 | 3.40 | 0.65 | 2.44 | 0.00 | - | 2 | 2 | 36.47% |
| LULU250321C00690000 | 2024-04-02 3:09PM EDT | 690.00 | 2.33 | 0.00 | 2.99 | 0.00 | - | 2 | 123 | 38.54% |
| LULU250321C00700000 | 2024-04-24 10:35AM EDT | 700.00 | 1.29 | 1.00 | 2.55 | 0.00 | - | 4 | 50 | 38.07% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250321P00190000 | 2024-04-03 1:30PM EDT | 190.00 | 1.84 | 0.04 | 8.55 | 0.00 | - | 4 | 2 | 58.76% |
| LULU250321P00195000 | 2024-04-09 1:53PM EDT | 195.00 | 2.66 | 0.03 | 8.80 | 0.00 | - | - | 5 | 57.36% |
| LULU250321P00200000 | 2024-04-12 9:30AM EDT | 200.00 | 2.40 | 0.13 | 6.45 | 0.00 | - | 1 | 3 | 50.65% |
| LULU250321P00210000 | 2024-04-08 1:55PM EDT | 210.00 | 3.63 | 0.04 | 7.30 | 0.00 | - | - | 1 | 49.02% |
| LULU250321P00220000 | 2024-04-26 10:40AM EDT | 220.00 | 4.00 | 3.95 | 4.40 | -0.39 | -8.88% | 5 | 14 | 39.71% |
| LULU250321P00230000 | 2024-04-05 9:49AM EDT | 230.00 | 5.57 | 4.75 | 5.35 | 0.00 | - | 2 | 53 | 38.87% |
| LULU250321P00240000 | 2024-04-12 10:38AM EDT | 240.00 | 8.40 | 5.90 | 6.30 | 0.00 | - | 1 | 14 | 37.78% |
| LULU250321P00250000 | 2024-04-25 12:19PM EDT | 250.00 | 8.00 | 7.10 | 7.65 | 0.00 | - | 1 | 12 | 37.13% |
| LULU250321P00260000 | 2024-04-22 12:12PM EDT | 260.00 | 9.85 | 8.25 | 9.00 | 0.00 | - | 1 | 1,095 | 36.21% |
| LULU250321P00270000 | 2024-04-22 2:59PM EDT | 270.00 | 10.90 | 10.10 | 10.65 | 0.00 | - | 1 | 133 | 35.46% |
| LULU250321P00280000 | 2024-04-23 12:21PM EDT | 280.00 | 12.50 | 11.80 | 12.50 | 0.00 | - | 1 | 14 | 34.70% |
| LULU250321P00290000 | 2024-04-17 10:22AM EDT | 290.00 | 19.79 | 14.05 | 14.85 | 0.00 | - | 15 | 122 | 34.23% |
| LULU250321P00300000 | 2024-04-26 11:49AM EDT | 300.00 | 17.10 | 16.05 | 17.10 | -1.58 | -8.46% | 6 | 29 | 33.39% |
| LULU250321P00310000 | 2024-04-17 11:14AM EDT | 310.00 | 26.05 | 19.10 | 20.00 | 0.00 | - | 8 | 114 | 32.91% |
| LULU250321P00320000 | 2024-04-25 1:25PM EDT | 320.00 | 24.31 | 21.95 | 22.95 | 0.00 | - | 197 | 186 | 32.21% |
| LULU250321P00330000 | 2024-04-11 3:46PM EDT | 330.00 | 30.00 | 25.15 | 26.30 | 0.00 | - | 25 | 29 | 31.59% |
| LULU250321P00340000 | 2024-04-23 1:23PM EDT | 340.00 | 29.97 | 28.45 | 30.15 | 0.00 | - | 5 | 11 | 31.11% |
| LULU250321P00350000 | 2024-04-09 3:49PM EDT | 350.00 | 36.50 | 32.90 | 34.10 | 0.00 | - | 1 | 11 | 30.44% |
| LULU250321P00360000 | 2024-04-04 11:14AM EDT | 360.00 | 37.50 | 37.00 | 38.45 | 0.00 | - | 1 | 1 | 29.81% |
| LULU250321P00370000 | 2024-04-18 9:44AM EDT | 370.00 | 53.00 | 41.85 | 43.45 | 0.00 | - | 1 | 5 | 29.39% |
| LULU250321P00380000 | 2024-04-25 11:42AM EDT | 380.00 | 50.95 | 47.20 | 48.45 | 0.00 | - | 5 | 10 | 28.71% |
| LULU250321P00390000 | 2024-03-28 1:57PM EDT | 390.00 | 42.26 | 52.45 | 54.15 | 0.00 | - | 1 | 3 | 28.27% |
| LULU250321P00400000 | 2024-04-11 1:03PM EDT | 400.00 | 67.94 | 58.00 | 60.25 | 0.00 | - | 2 | 9 | 27.85% |
| LULU250321P00410000 | 2024-04-24 3:02PM EDT | 410.00 | 66.07 | 64.20 | 66.50 | 0.00 | - | 1 | 1 | 27.27% |
| LULU250321P00430000 | 2024-04-16 11:13AM EDT | 430.00 | 101.68 | 77.65 | 80.15 | 0.00 | - | 1 | 1 | 26.16% |
| LULU250321P00450000 | 2024-04-24 2:55PM EDT | 450.00 | 93.82 | 92.55 | 95.10 | 0.00 | - | 1 | 2 | 24.96% |
| LULU250321P00460000 | 2024-04-24 2:55PM EDT | 460.00 | 101.77 | 98.20 | 103.60 | 0.00 | - | 1 | 1 | 24.93% |
| LULU250321P00500000 | 2024-04-11 10:24AM EDT | 500.00 | 150.00 | 133.55 | 139.40 | 0.00 | - | 6 | 0 | 24.74% |
© 2024 Yahoo. All rights reserved.