Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU251219C00195000 | 2024-04-05 3:43PM EDT | 195.00 | 185.98 | 189.10 | 198.00 | 0.00 | - | 1 | 1 | 60.77% |
| LULU251219C00200000 | 2024-04-04 11:34AM EDT | 200.00 | 190.00 | 185.00 | 194.00 | 0.00 | - | 1 | 1 | 59.95% |
| LULU251219C00270000 | 2024-02-08 2:32PM EDT | 270.00 | 238.70 | 222.05 | 231.00 | 0.00 | - | - | 1 | 119.17% |
| LULU251219C00300000 | 2024-04-22 1:17PM EDT | 300.00 | 115.50 | 115.45 | 120.00 | 0.00 | - | 1 | 6 | 50.15% |
| LULU251219C00310000 | 2024-04-16 12:54PM EDT | 310.00 | 92.00 | 109.20 | 114.90 | 0.00 | - | - | 1 | 49.98% |
| LULU251219C00360000 | 2024-04-24 12:50PM EDT | 360.00 | 85.26 | 81.65 | 86.05 | 0.00 | - | 1 | 6 | 45.71% |
| LULU251219C00370000 | 2024-04-24 12:50PM EDT | 370.00 | 80.34 | 76.85 | 81.05 | 0.00 | - | 1 | 12 | 45.07% |
| LULU251219C00380000 | 2024-04-04 10:31AM EDT | 380.00 | 77.15 | 71.80 | 75.35 | 0.00 | - | 6 | 7 | 43.96% |
| LULU251219C00390000 | 2024-03-26 10:25AM EDT | 390.00 | 87.15 | 64.50 | 69.20 | 0.00 | - | 1 | 9 | 42.54% |
| LULU251219C00400000 | 2024-04-23 10:52AM EDT | 400.00 | 65.00 | 63.75 | 67.10 | 0.00 | - | 2 | 18 | 43.23% |
| LULU251219C00410000 | 2024-03-26 10:07AM EDT | 410.00 | 79.70 | 57.70 | 59.05 | 0.00 | - | 8 | 9 | 40.63% |
| LULU251219C00440000 | 2024-04-12 3:21PM EDT | 440.00 | 37.92 | 49.40 | 52.50 | 0.00 | - | 2 | 4 | 41.79% |
| LULU251219C00450000 | 2024-04-18 3:03PM EDT | 450.00 | 41.00 | 45.65 | 49.20 | 0.00 | - | 1 | 7 | 41.42% |
| LULU251219C00470000 | 2024-04-22 3:38PM EDT | 470.00 | 40.00 | 39.40 | 43.10 | 0.00 | - | 4 | 7 | 40.72% |
| LULU251219C00480000 | 2024-04-26 12:08PM EDT | 480.00 | 38.50 | 37.30 | 39.70 | +0.26 | +0.68% | 1 | 5 | 40.06% |
| LULU251219C00490000 | 2024-04-16 9:54AM EDT | 490.00 | 25.70 | 34.65 | 37.50 | 0.00 | - | 1 | 1 | 40.00% |
| LULU251219C00500000 | 2024-04-15 10:44AM EDT | 500.00 | 27.65 | 32.15 | 35.25 | 0.00 | - | 1 | 6 | 39.84% |
| LULU251219C00520000 | 2024-04-17 10:01AM EDT | 520.00 | 22.80 | 28.10 | 30.55 | 0.00 | - | 1 | 3 | 39.21% |
| LULU251219C00540000 | 2024-04-11 12:30PM EDT | 540.00 | 21.76 | 24.20 | 26.70 | 0.00 | - | 2 | 2 | 38.81% |
| LULU251219C00560000 | 2024-04-08 9:41AM EDT | 560.00 | 19.75 | 20.90 | 23.35 | 0.00 | - | 2 | 2 | 38.47% |
| LULU251219C00580000 | 2024-03-25 3:40PM EDT | 580.00 | 25.74 | 18.75 | 20.50 | 0.00 | - | 1 | 1 | 38.23% |
| LULU251219C00600000 | 2024-04-01 3:39PM EDT | 600.00 | 21.45 | 15.60 | 17.40 | 0.00 | - | 20 | 40 | 37.59% |
| LULU251219C00620000 | 2024-04-16 9:46AM EDT | 620.00 | 9.50 | 13.45 | 15.10 | 0.00 | - | 1 | 8 | 37.29% |
| LULU251219C00640000 | 2024-04-09 9:32AM EDT | 640.00 | 11.60 | 11.65 | 13.30 | 0.00 | - | 4 | 4 | 37.18% |
| LULU251219C00650000 | 2024-04-25 11:30AM EDT | 650.00 | 10.73 | 11.25 | 12.55 | 0.00 | - | 1 | 26 | 37.19% |
| LULU251219C00700000 | 2024-03-22 10:39AM EDT | 700.00 | 12.00 | 6.65 | 7.60 | 0.00 | - | 1 | 1 | 35.32% |
| LULU251219C00710000 | 2024-04-24 9:51AM EDT | 710.00 | 7.70 | 7.05 | 8.35 | 0.00 | - | 8 | 8 | 36.67% |
| LULU251219C00730000 | 2024-02-07 10:30AM EDT | 730.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LULU251219C00740000 | 2024-02-07 10:30AM EDT | 740.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LULU251219C00750000 | 2024-04-15 2:46PM EDT | 750.00 | 4.15 | 5.40 | 6.25 | 0.00 | - | 10 | 20 | 36.24% |
| LULU251219C00760000 | 2024-04-23 2:36PM EDT | 760.00 | 5.65 | 3.95 | 5.90 | 0.00 | - | 2 | 16 | 36.26% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU251219P00175000 | 2024-04-17 9:52AM EDT | 175.00 | 5.45 | 1.66 | 10.00 | 0.00 | - | - | 6 | 50.22% |
| LULU251219P00180000 | 2024-04-10 11:19AM EDT | 180.00 | 5.35 | 3.50 | 5.75 | 0.00 | - | - | 2 | 41.50% |
| LULU251219P00185000 | 2024-04-18 3:57PM EDT | 185.00 | 6.85 | 4.35 | 5.75 | 0.00 | - | - | 11 | 40.15% |
| LULU251219P00190000 | 2024-04-04 1:48PM EDT | 190.00 | 6.00 | 5.50 | 6.35 | 0.00 | - | 1 | 1 | 39.88% |
| LULU251219P00200000 | 2024-04-10 11:10AM EDT | 200.00 | 7.25 | 6.45 | 7.50 | 0.00 | - | - | 1 | 39.10% |
| LULU251219P00220000 | 2024-04-18 2:24PM EDT | 220.00 | 12.10 | 9.20 | 10.30 | 0.00 | - | - | 13 | 37.70% |
| LULU251219P00230000 | 2024-03-22 10:25AM EDT | 230.00 | 9.30 | 13.20 | 14.10 | 0.00 | - | 1 | 1 | 39.37% |
| LULU251219P00240000 | 2024-04-18 2:28PM EDT | 240.00 | 16.20 | 12.60 | 13.75 | 0.00 | - | 5 | 7 | 36.38% |
| LULU251219P00250000 | 2024-04-25 12:34PM EDT | 250.00 | 16.00 | 14.75 | 15.80 | 0.00 | - | 1 | 14 | 35.79% |
| LULU251219P00260000 | 2024-03-25 2:39PM EDT | 260.00 | 14.28 | 17.55 | 18.85 | 0.00 | - | 1 | 19 | 35.91% |
| LULU251219P00270000 | 2024-04-23 3:20PM EDT | 270.00 | 21.80 | 19.55 | 20.90 | 0.00 | - | 1 | 31 | 34.98% |
| LULU251219P00280000 | 2024-04-18 2:20PM EDT | 280.00 | 26.65 | 21.95 | 23.45 | 0.00 | - | 1 | 5 | 34.32% |
| LULU251219P00290000 | 2024-04-19 10:18AM EDT | 290.00 | 29.20 | 24.60 | 26.20 | 0.00 | - | 1 | 26 | 33.67% |
| LULU251219P00300000 | 2024-04-22 2:07PM EDT | 300.00 | 29.80 | 27.35 | 29.50 | 0.00 | - | 5 | 41 | 33.26% |
| LULU251219P00310000 | 2024-04-18 1:43PM EDT | 310.00 | 37.20 | 30.80 | 32.40 | 0.00 | - | 2 | 2 | 32.44% |
| LULU251219P00320000 | 2024-04-18 11:33AM EDT | 320.00 | 39.77 | 33.70 | 36.45 | 0.00 | - | 3 | 3 | 32.21% |
| LULU251219P00330000 | 2024-04-19 1:18PM EDT | 330.00 | 43.15 | 37.55 | 40.30 | 0.00 | - | 2 | 10 | 31.70% |
| LULU251219P00340000 | 2024-04-18 3:43PM EDT | 340.00 | 49.49 | 41.50 | 43.70 | 0.00 | - | 2 | 13 | 30.79% |
| LULU251219P00350000 | 2024-04-05 12:08PM EDT | 350.00 | 48.50 | 45.60 | 48.90 | 0.00 | - | 1 | 4 | 30.78% |
| LULU251219P00360000 | 2024-04-26 2:00PM EDT | 360.00 | 51.28 | 50.20 | 52.50 | +5.41 | +11.79% | 5 | 46 | 29.73% |
| LULU251219P00370000 | 2024-04-22 11:09AM EDT | 370.00 | 57.65 | 54.65 | 57.45 | 0.00 | - | 10 | 44 | 29.29% |
| LULU251219P00380000 | 2024-04-22 11:09AM EDT | 380.00 | 62.48 | 59.50 | 62.90 | 0.00 | - | 10 | 42 | 28.97% |
| LULU251219P00390000 | 2024-04-17 10:16AM EDT | 390.00 | 77.30 | 65.45 | 67.75 | 0.00 | - | 2 | 14 | 28.20% |
| LULU251219P00400000 | 2024-04-17 10:16AM EDT | 400.00 | 83.31 | 70.45 | 73.25 | 0.00 | - | 2 | 33 | 27.63% |
| LULU251219P00420000 | 2024-04-24 9:35AM EDT | 420.00 | 84.51 | 82.15 | 86.20 | 0.00 | - | 1 | 2 | 27.13% |
| LULU251219P00430000 | 2024-04-26 10:52AM EDT | 430.00 | 89.40 | 86.95 | 91.30 | -3.65 | -3.92% | 1 | 8 | 25.89% |
| LULU251219P00450000 | 2024-03-22 11:33AM EDT | 450.00 | 86.29 | 108.60 | 113.55 | 0.00 | - | 1 | 7 | 29.91% |
| LULU251219P00460000 | 2024-04-02 9:57AM EDT | 460.00 | 101.52 | 108.35 | 112.00 | 0.00 | - | 1 | 2 | 24.26% |
| LULU251219P00470000 | 2024-03-22 9:38AM EDT | 470.00 | 92.17 | 123.25 | 129.45 | 0.00 | - | 1 | 2 | 30.01% |
| LULU251219P00480000 | 2024-03-22 2:10PM EDT | 480.00 | 100.00 | 131.40 | 137.25 | 0.00 | - | 1 | 1 | 29.83% |
| LULU251219P00490000 | 2024-02-15 11:52AM EDT | 490.00 | 82.78 | 82.00 | 86.85 | 0.00 | - | 2 | 4 | 0.00% |
| LULU251219P00500000 | 2024-01-19 3:05PM EDT | 500.00 | 76.10 | 88.80 | 95.95 | 0.00 | - | 1 | 43 | 0.00% |
| LULU251219P00710000 | 2024-01-11 4:57PM EDT | 710.00 | 225.15 | 235.40 | 244.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.