Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250718C00290000 | 2024-02-08 2:57PM EDT | 290.00 | 215.15 | 198.05 | 206.85 | 0.00 | - | - | 0 | 121.23% |
| LULU250718C00300000 | 2024-04-18 3:40PM EDT | 300.00 | 93.50 | 104.20 | 108.70 | 0.00 | - | 2 | 4 | 49.61% |
| LULU250718C00310000 | 2024-04-01 9:32AM EDT | 310.00 | 125.50 | 97.05 | 102.10 | 0.00 | - | 1 | 1 | 48.59% |
| LULU250718C00330000 | 2024-04-16 10:29AM EDT | 330.00 | 65.45 | 85.00 | 89.70 | 0.00 | - | - | 1 | 46.79% |
| LULU250718C00340000 | 2024-02-08 2:22PM EDT | 340.00 | 175.20 | 161.10 | 168.90 | 0.00 | - | - | 1 | 103.20% |
| LULU250718C00360000 | 2024-04-08 10:51AM EDT | 360.00 | 68.13 | 69.95 | 72.65 | 0.00 | - | 1 | 2 | 44.31% |
| LULU250718C00370000 | 2024-04-25 9:52AM EDT | 370.00 | 62.90 | 64.45 | 67.35 | 0.00 | - | 2 | 2 | 43.50% |
| LULU250718C00380000 | 2024-04-22 10:19AM EDT | 380.00 | 59.60 | 59.50 | 62.90 | 0.00 | - | 3 | 6 | 43.11% |
| LULU250718C00390000 | 2024-04-22 10:08AM EDT | 390.00 | 56.37 | 55.20 | 58.60 | 0.00 | - | 2 | 31 | 42.69% |
| LULU250718C00400000 | 2024-04-12 2:27PM EDT | 400.00 | 40.25 | 51.55 | 54.25 | 0.00 | - | 7 | 14 | 42.12% |
| LULU250718C00420000 | 2024-04-04 11:16AM EDT | 420.00 | 45.25 | 43.60 | 45.95 | 0.00 | - | 1 | 2 | 40.86% |
| LULU250718C00430000 | 2024-03-20 3:46PM EDT | 430.00 | 112.50 | 36.40 | 39.85 | 0.00 | - | 1 | 0 | 38.83% |
| LULU250718C00440000 | 2024-04-26 10:21AM EDT | 440.00 | 39.05 | 36.85 | 39.15 | +2.05 | +5.54% | 1 | 36 | 40.08% |
| LULU250718C00450000 | 2024-04-18 10:04AM EDT | 450.00 | 29.20 | 33.95 | 36.30 | 0.00 | - | 1 | 7 | 39.86% |
| LULU250718C00470000 | 2024-01-25 12:53PM EDT | 470.00 | 90.55 | 80.75 | 87.00 | 0.00 | - | 1 | 1 | 72.64% |
| LULU250718C00480000 | 2024-04-19 10:06AM EDT | 480.00 | 24.20 | 26.45 | 27.75 | 0.00 | - | 6 | 6 | 38.56% |
| LULU250718C00490000 | 2024-02-15 10:34AM EDT | 490.00 | 75.66 | 79.30 | 82.65 | 0.00 | - | 16 | 29 | 73.68% |
| LULU250718C00500000 | 2024-04-11 11:37AM EDT | 500.00 | 18.55 | 22.05 | 23.50 | 0.00 | - | 1 | 5 | 38.14% |
| LULU250718C00510000 | 2024-02-01 1:49PM EDT | 510.00 | 63.80 | 62.60 | 69.55 | 0.00 | - | 1 | 9 | 67.08% |
| LULU250718C00520000 | 2024-01-31 4:55PM EDT | 520.00 | 58.18 | 59.00 | 65.45 | 0.00 | - | - | 0 | 65.93% |
| LULU250718C00540000 | 2024-04-23 11:15AM EDT | 540.00 | 15.90 | 15.00 | 16.55 | 0.00 | - | 1 | 3 | 37.27% |
| LULU250718C00560000 | 2024-01-04 3:49PM EDT | 560.00 | 70.30 | 46.60 | 51.75 | 0.00 | - | - | 6 | 62.28% |
| LULU250718C00580000 | 2024-04-23 11:15AM EDT | 580.00 | 11.10 | 10.10 | 11.65 | 0.00 | - | 1 | 1 | 36.68% |
| LULU250718C00600000 | 2024-04-22 2:08PM EDT | 600.00 | 9.25 | 8.70 | 9.80 | 0.00 | - | 2 | 1 | 36.48% |
| LULU250718C00610000 | 2024-03-27 3:53PM EDT | 610.00 | 13.08 | 8.05 | 9.05 | 0.00 | - | 1 | 2 | 36.46% |
| LULU250718C00620000 | 2024-03-22 10:45AM EDT | 620.00 | 12.76 | 6.55 | 7.30 | 0.00 | - | 2 | 1 | 35.18% |
| LULU250718C00630000 | 2024-03-22 9:32AM EDT | 630.00 | 16.35 | 5.25 | 9.35 | 0.00 | - | 1 | 1 | 38.30% |
| LULU250718C00650000 | 2024-01-09 1:10PM EDT | 650.00 | 36.60 | 26.35 | 33.20 | 0.00 | - | - | 5 | 57.47% |
| LULU250718C00660000 | 2024-04-09 12:36PM EDT | 660.00 | 5.20 | 5.15 | 5.95 | 0.00 | - | 5 | 6 | 36.18% |
| LULU250718C00670000 | 2024-01-17 1:34PM EDT | 670.00 | 24.94 | 18.85 | 22.45 | 0.00 | - | - | 5 | 51.91% |
| LULU250718C00690000 | 2024-04-02 9:41AM EDT | 690.00 | 5.92 | 4.00 | 4.65 | 0.00 | - | 1 | 3 | 36.08% |
| LULU250718C00700000 | 2024-02-26 10:44AM EDT | 700.00 | 20.39 | 5.05 | 6.85 | 0.00 | - | 10 | 4 | 39.95% |
| LULU250718C00710000 | 2024-02-26 10:44AM EDT | 710.00 | 18.57 | 4.85 | 10.75 | 0.00 | - | 6 | 2 | 45.32% |
| LULU250718C00720000 | 2024-03-11 9:30AM EDT | 720.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LULU250718C00740000 | 2024-04-24 10:20AM EDT | 740.00 | 2.65 | 2.21 | 3.30 | 0.00 | - | 2 | 30 | 36.40% |
| LULU250718C00750000 | 2024-04-25 2:13PM EDT | 750.00 | 2.41 | 2.20 | 6.85 | 0.00 | - | 4 | 14 | 42.87% |
| LULU250718C00760000 | 2024-04-25 10:34AM EDT | 760.00 | 2.40 | 0.42 | 2.80 | 0.00 | - | 10 | 123 | 36.32% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250718P00180000 | 2024-04-16 10:50AM EDT | 180.00 | 4.65 | 3.00 | 10.00 | 0.00 | - | - | 1 | 56.37% |
| LULU250718P00230000 | 2024-04-12 3:35PM EDT | 230.00 | 10.70 | 7.85 | 9.50 | 0.00 | - | 2 | 1 | 39.67% |
| LULU250718P00250000 | 2024-04-22 1:02PM EDT | 250.00 | 11.95 | 8.85 | 11.85 | 0.00 | - | 1 | 3 | 37.07% |
| LULU250718P00260000 | 2024-04-22 1:03PM EDT | 260.00 | 13.90 | 12.80 | 13.55 | 0.00 | - | 2 | 3 | 36.19% |
| LULU250718P00270000 | 2024-04-08 1:16PM EDT | 270.00 | 15.71 | 14.65 | 15.65 | 0.00 | - | 15 | 29 | 35.55% |
| LULU250718P00280000 | 2024-04-03 10:11AM EDT | 280.00 | 15.63 | 16.90 | 18.00 | 0.00 | - | 1 | 3 | 34.94% |
| LULU250718P00300000 | 2024-04-26 12:54PM EDT | 300.00 | 22.70 | 21.90 | 23.80 | -1.60 | -6.58% | 1 | 73 | 34.07% |
| LULU250718P00310000 | 2024-04-15 9:36AM EDT | 310.00 | 31.50 | 24.95 | 26.55 | 0.00 | - | 1 | 4 | 33.22% |
| LULU250718P00330000 | 2024-04-22 9:44AM EDT | 330.00 | 35.17 | 31.80 | 33.70 | 0.00 | - | 1 | 8 | 32.20% |
| LULU250718P00340000 | 2024-04-18 9:49AM EDT | 340.00 | 43.35 | 35.50 | 37.20 | 0.00 | - | - | 4 | 31.36% |
| LULU250718P00350000 | 2024-04-26 10:20AM EDT | 350.00 | 39.95 | 39.70 | 41.60 | -2.60 | -6.11% | 1 | 13 | 30.94% |
| LULU250718P00360000 | 2024-04-17 10:45AM EDT | 360.00 | 54.25 | 44.35 | 46.35 | 0.00 | - | 3 | 8 | 30.55% |
| LULU250718P00370000 | 2024-04-24 2:46PM EDT | 370.00 | 50.00 | 48.50 | 51.15 | 0.00 | - | 33 | 361 | 30.00% |
| LULU250718P00380000 | 2024-04-18 10:17AM EDT | 380.00 | 61.45 | 53.60 | 56.10 | 0.00 | - | 3 | 33 | 29.36% |
| LULU250718P00390000 | 2024-04-22 3:14PM EDT | 390.00 | 62.26 | 59.05 | 61.85 | 0.00 | - | 5 | 140 | 29.02% |
| LULU250718P00400000 | 2024-04-25 11:50AM EDT | 400.00 | 68.30 | 64.70 | 66.55 | 0.00 | - | 5 | 54 | 27.84% |
| LULU250718P00410000 | 2024-04-18 2:41PM EDT | 410.00 | 82.38 | 70.75 | 73.20 | 0.00 | - | 91 | 168 | 27.69% |
| LULU250718P00420000 | 2024-03-27 10:08AM EDT | 420.00 | 64.24 | 76.45 | 78.10 | 0.00 | - | 2 | 17 | 26.21% |
| LULU250718P00430000 | 2024-03-05 10:30AM EDT | 430.00 | 52.52 | 81.25 | 84.50 | 0.00 | - | 5 | 11 | 25.46% |
| LULU250718P00440000 | 2024-04-12 11:18AM EDT | 440.00 | 106.67 | 89.80 | 93.25 | 0.00 | - | 1 | 84 | 26.15% |
| LULU250718P00450000 | 2024-03-26 9:30AM EDT | 450.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| LULU250718P00460000 | 2024-03-11 11:52AM EDT | 460.00 | 64.90 | 112.65 | 118.95 | 0.00 | - | 1 | 80 | 33.04% |
| LULU250718P00470000 | 2024-03-06 12:11PM EDT | 470.00 | 72.70 | 116.10 | 121.50 | 0.00 | - | 18 | 153 | 29.06% |
| LULU250718P00480000 | 2024-03-05 1:52PM EDT | 480.00 | 78.49 | 125.35 | 129.20 | 0.00 | - | 1 | 108 | 28.53% |
| LULU250718P00490000 | 2024-03-19 12:53PM EDT | 490.00 | 77.75 | 141.80 | 145.55 | 0.00 | - | 1 | 2 | 34.60% |
| LULU250718P00500000 | 2024-04-19 11:08AM EDT | 500.00 | 148.31 | 136.95 | 140.35 | 0.00 | - | 1 | 11 | 22.41% |
| LULU250718P00510000 | 2024-01-09 12:13PM EDT | 510.00 | 76.80 | 77.70 | 84.00 | 0.00 | - | - | 1 | 0.00% |
| LULU250718P00660000 | 2024-01-08 11:23AM EDT | 660.00 | 181.55 | 194.15 | 202.80 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.