LULU - Lululemon Athletica Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230602C00282500 | 2023-05-26 2:59PM EDT | 282.50 | 60.10 | 53.35 | 56.55 | 0.00 | - | 1 | 0 | 121.68% |
| LULU230602C00290000 | 2023-05-26 12:27PM EDT | 290.00 | 52.80 | 47.45 | 48.85 | 0.00 | - | 1 | 1 | 124.02% |
| LULU230602C00300000 | 2023-05-30 11:48AM EDT | 300.00 | 40.18 | 38.75 | 39.70 | -2.92 | -6.77% | 9 | 9 | 120.26% |
| LULU230602C00305000 | 2023-05-25 11:13AM EDT | 305.00 | 35.50 | 34.55 | 35.65 | -7.64 | -17.71% | 1 | 2 | 120.12% |
| LULU230602C00310000 | 2023-05-26 3:54PM EDT | 310.00 | 34.75 | 30.65 | 31.50 | 0.00 | - | 17 | 21 | 118.75% |
| LULU230602C00315000 | 2023-05-26 12:30PM EDT | 315.00 | 31.70 | 26.90 | 27.70 | 0.00 | - | 1 | 4 | 117.87% |
| LULU230602C00320000 | 2023-05-30 9:48AM EDT | 320.00 | 24.00 | 23.15 | 24.15 | -3.74 | -13.48% | 3 | 2 | 115.94% |
| LULU230602C00322500 | 2023-05-25 12:57PM EDT | 322.50 | 28.70 | 21.65 | 22.55 | 0.00 | - | - | 1 | 116.69% |
| LULU230602C00325000 | 2023-05-30 12:17PM EDT | 325.00 | 20.83 | 19.90 | 20.95 | -3.26 | -13.53% | 6 | 21 | 115.67% |
| LULU230602C00327500 | 2023-05-30 12:07PM EDT | 327.50 | 19.10 | 18.60 | 19.30 | -2.65 | -12.18% | 10 | 3 | 115.83% |
| LULU230602C00330000 | 2023-05-30 3:41PM EDT | 330.00 | 17.50 | 17.25 | 17.60 | -2.78 | -13.71% | 48 | 15 | 114.97% |
| LULU230602C00332500 | 2023-05-30 3:58PM EDT | 332.50 | 15.88 | 15.85 | 16.10 | -5.37 | -25.27% | 22 | 3 | 114.15% |
| LULU230602C00335000 | 2023-05-30 3:54PM EDT | 335.00 | 14.65 | 14.50 | 14.75 | -3.35 | -18.61% | 128 | 23 | 113.57% |
| LULU230602C00337500 | 2023-05-30 3:59PM EDT | 337.50 | 13.31 | 13.25 | 13.45 | -3.39 | -20.30% | 232 | 10 | 113.05% |
| LULU230602C00340000 | 2023-05-30 3:31PM EDT | 340.00 | 12.20 | 12.05 | 12.25 | -1.90 | -13.48% | 144 | 290 | 112.54% |
| LULU230602C00342500 | 2023-05-30 3:57PM EDT | 342.50 | 10.95 | 10.90 | 11.15 | -1.99 | -15.38% | 438 | 47 | 112.06% |
| LULU230602C00345000 | 2023-05-30 3:59PM EDT | 345.00 | 9.81 | 9.80 | 10.25 | -2.04 | -17.22% | 171 | 1,169 | 112.04% |
| LULU230602C00347500 | 2023-05-30 1:50PM EDT | 347.50 | 9.39 | 8.75 | 9.30 | -1.46 | -13.46% | 28 | 122 | 111.43% |
| LULU230602C00350000 | 2023-05-30 3:55PM EDT | 350.00 | 7.98 | 7.80 | 8.30 | -1.72 | -17.73% | 365 | 649 | 110.45% |
| LULU230602C00352500 | 2023-05-30 3:56PM EDT | 352.50 | 7.20 | 6.95 | 7.50 | -1.51 | -17.34% | 27 | 102 | 110.17% |
| LULU230602C00355000 | 2023-05-30 3:51PM EDT | 355.00 | 6.55 | 6.15 | 6.70 | -1.54 | -19.04% | 82 | 175 | 109.53% |
| LULU230602C00357500 | 2023-05-30 3:30PM EDT | 357.50 | 5.75 | 5.45 | 6.00 | -1.90 | -24.84% | 51 | 131 | 109.23% |
| LULU230602C00360000 | 2023-05-30 3:58PM EDT | 360.00 | 5.00 | 4.85 | 5.35 | -1.10 | -18.03% | 823 | 408 | 109.11% |
| LULU230602C00362500 | 2023-05-30 3:46PM EDT | 362.50 | 4.56 | 4.25 | 4.75 | -1.91 | -29.52% | 69 | 66 | 108.64% |
| LULU230602C00365000 | 2023-05-30 3:58PM EDT | 365.00 | 3.95 | 3.80 | 4.10 | -0.85 | -17.71% | 88 | 361 | 108.15% |
| LULU230602C00367500 | 2023-05-30 3:57PM EDT | 367.50 | 3.42 | 3.30 | 3.75 | -0.91 | -21.02% | 43 | 231 | 108.50% |
| LULU230602C00370000 | 2023-05-30 3:59PM EDT | 370.00 | 3.12 | 3.00 | 3.35 | -0.76 | -19.59% | 514 | 1,198 | 109.25% |
| LULU230602C00372500 | 2023-05-30 2:47PM EDT | 372.50 | 2.74 | 2.51 | 2.92 | -0.91 | -24.93% | 21 | 56 | 108.13% |
| LULU230602C00375000 | 2023-05-30 3:58PM EDT | 375.00 | 2.33 | 2.23 | 2.60 | -1.17 | -33.43% | 111 | 193 | 108.57% |
| LULU230602C00377500 | 2023-05-30 3:54PM EDT | 377.50 | 2.10 | 1.91 | 2.28 | -1.08 | -33.96% | 25 | 88 | 108.23% |
| LULU230602C00380000 | 2023-05-30 3:59PM EDT | 380.00 | 1.89 | 1.85 | 2.00 | -0.46 | -19.57% | 435 | 446 | 109.77% |
| LULU230602C00382500 | 2023-05-30 3:39PM EDT | 382.50 | 1.60 | 1.49 | 1.79 | -0.88 | -35.48% | 15 | 115 | 109.01% |
| LULU230602C00385000 | 2023-05-30 3:55PM EDT | 385.00 | 1.40 | 1.38 | 1.56 | -0.40 | -22.22% | 242 | 452 | 109.81% |
| LULU230602C00387500 | 2023-05-30 3:58PM EDT | 387.50 | 1.24 | 1.15 | 1.41 | -0.49 | -28.32% | 35 | 22 | 109.81% |
| LULU230602C00390000 | 2023-05-30 3:56PM EDT | 390.00 | 1.14 | 1.05 | 1.20 | -0.39 | -25.49% | 108 | 272 | 110.16% |
| LULU230602C00392500 | 2023-05-30 12:32PM EDT | 392.50 | 1.00 | 0.87 | 1.12 | -0.20 | -16.67% | 17 | 44 | 110.64% |
| LULU230602C00395000 | 2023-05-30 2:02PM EDT | 395.00 | 0.80 | 0.69 | 0.92 | -0.26 | -24.53% | 52 | 109 | 109.08% |
| LULU230602C00397500 | 2023-05-30 3:26PM EDT | 397.50 | 0.73 | 0.68 | 0.82 | -0.12 | -14.12% | 215 | 70 | 110.79% |
| LULU230602C00400000 | 2023-05-30 3:45PM EDT | 400.00 | 0.67 | 0.60 | 0.75 | -0.10 | -12.99% | 239 | 264 | 111.72% |
| LULU230602C00405000 | 2023-05-30 3:46PM EDT | 405.00 | 0.55 | 0.52 | 0.55 | -0.16 | -22.54% | 412 | 117 | 113.09% |
| LULU230602C00410000 | 2023-05-30 3:46PM EDT | 410.00 | 0.40 | 0.35 | 0.50 | -0.12 | -23.08% | 46 | 215 | 114.45% |
| LULU230602C00415000 | 2023-05-30 3:15PM EDT | 415.00 | 0.33 | 0.31 | 0.43 | -0.02 | -5.71% | 68 | 209 | 117.48% |
| LULU230602C00420000 | 2023-05-30 3:52PM EDT | 420.00 | 0.23 | 0.25 | 0.34 | -0.06 | -20.69% | 73 | 80 | 118.75% |
| LULU230602C00425000 | 2023-05-30 2:40PM EDT | 425.00 | 0.22 | 0.12 | 0.25 | +0.07 | +46.67% | 60 | 131 | 116.02% |
| LULU230602C00430000 | 2023-05-30 3:40PM EDT | 430.00 | 0.16 | 0.13 | 0.25 | -0.10 | -38.46% | 11 | 35 | 121.29% |
| LULU230602C00435000 | 2023-05-30 3:45PM EDT | 435.00 | 0.14 | 0.02 | 0.23 | -0.13 | -48.15% | 1 | 9 | 119.53% |
| LULU230602C00440000 | 2023-05-26 2:53PM EDT | 440.00 | 0.17 | 0.02 | 0.20 | +0.02 | +13.33% | 2 | 77 | 122.27% |
| LULU230602C00445000 | 2023-05-30 2:59PM EDT | 445.00 | 0.10 | 0.03 | 0.19 | -0.29 | -74.36% | 3 | 17 | 126.56% |
| LULU230602C00450000 | 2023-05-30 2:28PM EDT | 450.00 | 0.09 | 0.05 | 0.17 | +0.02 | +28.57% | 49 | 152 | 131.06% |
| LULU230602C00455000 | 2023-05-26 3:08PM EDT | 455.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 5 | 34 | 127.34% |
| LULU230602C00460000 | 2023-05-30 3:40PM EDT | 460.00 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 22 | 70 | 125.00% |
| LULU230602C00470000 | 2023-05-30 12:22PM EDT | 470.00 | 0.04 | 0.02 | 0.14 | +0.01 | +33.33% | 43 | 80 | 142.58% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230602P00190000 | 2023-04-20 11:56AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 248.44% |
| LULU230602P00200000 | 2023-05-30 2:14PM EDT | 200.00 | 0.05 | 0.00 | 0.11 | +0.04 | +400.00% | 4 | 1 | 213.28% |
| LULU230602P00230000 | 2023-05-26 10:57AM EDT | 230.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 3 | 84 | 165.63% |
| LULU230602P00240000 | 2023-05-30 3:48PM EDT | 240.00 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 61 | 128 | 145.31% |
| LULU230602P00245000 | 2023-05-30 11:18AM EDT | 245.00 | 0.08 | 0.00 | 0.12 | -0.03 | -27.27% | 3 | 1 | 137.11% |
| LULU230602P00247500 | 2023-05-30 2:59PM EDT | 247.50 | 0.08 | 0.03 | 0.16 | -0.07 | -46.67% | 16 | 13 | 140.43% |
| LULU230602P00250000 | 2023-05-30 3:50PM EDT | 250.00 | 0.12 | 0.06 | 0.18 | -0.12 | -50.00% | 42 | 217 | 140.23% |
| LULU230602P00252500 | 2023-05-30 3:31PM EDT | 252.50 | 0.11 | 0.04 | 0.23 | -0.07 | -38.89% | 9 | 4 | 138.28% |
| LULU230602P00255000 | 2023-05-30 2:40PM EDT | 255.00 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 40 | 18 | 132.62% |
| LULU230602P00257500 | 2023-05-30 2:41PM EDT | 257.50 | 0.15 | 0.07 | 0.17 | -0.09 | -37.50% | 52 | 55 | 127.73% |
| LULU230602P00260000 | 2023-05-30 3:13PM EDT | 260.00 | 0.15 | 0.13 | 0.25 | -0.07 | -31.82% | 13 | 305 | 131.64% |
| LULU230602P00262500 | 2023-05-30 11:13AM EDT | 262.50 | 0.20 | 0.10 | 0.32 | -0.08 | -28.57% | 5 | 7 | 129.10% |
| LULU230602P00265000 | 2023-05-26 3:14PM EDT | 265.00 | 0.20 | 0.13 | 0.33 | 0.00 | - | 2 | 18 | 126.56% |
| LULU230602P00267500 | 2023-05-30 3:28PM EDT | 267.50 | 0.24 | 0.21 | 0.36 | -0.05 | -17.24% | 71 | 83 | 126.27% |
| LULU230602P00270000 | 2023-05-30 12:15PM EDT | 270.00 | 0.33 | 0.23 | 0.43 | 0.00 | - | 11 | 78 | 124.81% |
| LULU230602P00272500 | 2023-05-30 12:13PM EDT | 272.50 | 0.39 | 0.27 | 0.39 | -0.14 | -26.42% | 4 | 8 | 120.31% |
| LULU230602P00275000 | 2023-05-30 3:59PM EDT | 275.00 | 0.41 | 0.40 | 0.45 | -0.04 | -8.89% | 366 | 189 | 120.90% |
| LULU230602P00277500 | 2023-05-30 3:58PM EDT | 277.50 | 0.50 | 0.45 | 0.57 | +0.02 | +4.17% | 15 | 90 | 120.31% |
| LULU230602P00280000 | 2023-05-30 3:59PM EDT | 280.00 | 0.57 | 0.52 | 0.60 | -0.04 | -6.56% | 165 | 192 | 117.68% |
| LULU230602P00282500 | 2023-05-30 11:17AM EDT | 282.50 | 0.75 | 0.61 | 0.90 | -0.03 | -3.85% | 91 | 27 | 119.92% |
| LULU230602P00285000 | 2023-05-30 3:47PM EDT | 285.00 | 0.82 | 0.82 | 0.91 | -0.12 | -12.77% | 167 | 886 | 118.41% |
| LULU230602P00287500 | 2023-05-30 3:59PM EDT | 287.50 | 1.06 | 0.96 | 1.06 | -0.02 | -1.85% | 151 | 110 | 117.43% |
| LULU230602P00290000 | 2023-05-30 3:41PM EDT | 290.00 | 1.18 | 1.17 | 1.25 | +0.03 | +2.61% | 159 | 193 | 117.29% |
| LULU230602P00292500 | 2023-05-30 3:42PM EDT | 292.50 | 1.35 | 1.30 | 1.56 | -0.04 | -2.88% | 11 | 46 | 116.89% |
| LULU230602P00295000 | 2023-05-30 3:28PM EDT | 295.00 | 1.62 | 1.62 | 1.76 | 0.00 | - | 85 | 54 | 116.65% |
| LULU230602P00297500 | 2023-05-30 3:57PM EDT | 297.50 | 2.00 | 1.92 | 2.10 | +0.31 | +18.34% | 19 | 64 | 116.85% |
| LULU230602P00300000 | 2023-05-30 3:57PM EDT | 300.00 | 2.38 | 2.15 | 2.43 | +0.40 | +20.20% | 300 | 181 | 115.67% |
| LULU230602P00302500 | 2023-05-30 2:25PM EDT | 302.50 | 2.56 | 2.48 | 2.81 | +0.24 | +10.34% | 39 | 18 | 115.11% |
| LULU230602P00305000 | 2023-05-30 3:59PM EDT | 305.00 | 3.05 | 2.93 | 3.30 | +0.25 | +8.93% | 98 | 52 | 115.55% |
| LULU230602P00307500 | 2023-05-30 3:51PM EDT | 307.50 | 3.60 | 3.35 | 3.70 | +0.80 | +28.57% | 58 | 65 | 114.50% |
| LULU230602P00310000 | 2023-05-30 3:51PM EDT | 310.00 | 4.00 | 4.00 | 4.20 | +0.38 | +10.50% | 297 | 288 | 114.87% |
| LULU230602P00312500 | 2023-05-30 2:15PM EDT | 312.50 | 4.58 | 4.55 | 4.80 | +0.78 | +20.53% | 53 | 190 | 114.54% |
| LULU230602P00315000 | 2023-05-30 3:51PM EDT | 315.00 | 5.18 | 5.05 | 5.40 | +0.86 | +19.91% | 148 | 97 | 113.35% |
| LULU230602P00317500 | 2023-05-30 3:29PM EDT | 317.50 | 5.85 | 5.75 | 6.20 | +0.70 | +13.59% | 22 | 28 | 113.62% |
| LULU230602P00320000 | 2023-05-30 3:59PM EDT | 320.00 | 6.90 | 6.45 | 6.95 | +1.10 | +18.97% | 107 | 230 | 113.00% |
| LULU230602P00322500 | 2023-05-30 3:53PM EDT | 322.50 | 7.48 | 7.35 | 7.70 | +1.13 | +17.80% | 244 | 144 | 112.72% |
| LULU230602P00325000 | 2023-05-30 3:40PM EDT | 325.00 | 8.30 | 8.20 | 8.70 | +1.10 | +15.28% | 155 | 1,272 | 112.70% |
| LULU230602P00327500 | 2023-05-30 3:38PM EDT | 327.50 | 9.25 | 9.00 | 9.65 | +1.90 | +25.85% | 29 | 84 | 111.65% |
| LULU230602P00330000 | 2023-05-30 3:41PM EDT | 330.00 | 10.33 | 10.30 | 10.55 | +1.78 | +20.82% | 141 | 395 | 111.91% |
| LULU230602P00332500 | 2023-05-30 12:15PM EDT | 332.50 | 11.23 | 11.40 | 11.65 | +1.82 | +19.34% | 16 | 81 | 111.57% |
| LULU230602P00335000 | 2023-05-30 3:55PM EDT | 335.00 | 12.81 | 12.55 | 12.80 | +1.96 | +18.06% | 327 | 465 | 111.02% |
| LULU230602P00337500 | 2023-05-30 3:55PM EDT | 337.50 | 14.02 | 13.75 | 14.00 | +3.12 | +28.62% | 122 | 68 | 110.30% |
| LULU230602P00340000 | 2023-05-30 3:58PM EDT | 340.00 | 15.20 | 15.10 | 15.35 | +1.75 | +13.01% | 233 | 640 | 110.21% |
| LULU230602P00342500 | 2023-05-30 3:29PM EDT | 342.50 | 16.26 | 16.45 | 16.65 | +1.81 | +12.53% | 54 | 108 | 109.29% |
| LULU230602P00345000 | 2023-05-30 2:35PM EDT | 345.00 | 17.93 | 17.75 | 18.20 | +3.62 | +25.30% | 114 | 453 | 108.61% |
| LULU230602P00347500 | 2023-05-30 12:38PM EDT | 347.50 | 18.98 | 19.05 | 19.90 | +2.88 | +17.89% | 2 | 194 | 107.94% |
| LULU230602P00350000 | 2023-05-30 3:50PM EDT | 350.00 | 20.85 | 20.70 | 21.30 | +3.63 | +21.08% | 17 | 153 | 106.87% |
| LULU230602P00352500 | 2023-05-30 10:52AM EDT | 352.50 | 22.25 | 22.40 | 23.20 | +2.95 | +15.28% | 3 | 43 | 107.62% |
| LULU230602P00355000 | 2023-05-30 3:49PM EDT | 355.00 | 23.90 | 23.80 | 24.65 | +3.56 | +17.50% | 7 | 101 | 104.32% |
| LULU230602P00357500 | 2023-05-30 10:39AM EDT | 357.50 | 25.35 | 25.75 | 26.50 | +1.95 | +8.33% | 3 | 100 | 104.79% |
| LULU230602P00360000 | 2023-05-30 3:58PM EDT | 360.00 | 28.30 | 27.60 | 28.65 | +2.86 | +11.24% | 22 | 191 | 105.74% |
| LULU230602P00362500 | 2023-05-30 12:33PM EDT | 362.50 | 29.20 | 29.65 | 30.30 | +3.79 | +14.92% | 1 | 86 | 104.57% |
| LULU230602P00365000 | 2023-05-30 11:25AM EDT | 365.00 | 31.74 | 31.60 | 32.65 | +3.62 | +12.87% | 4 | 86 | 106.08% |
| LULU230602P00367500 | 2023-05-30 1:10PM EDT | 367.50 | 32.89 | 33.50 | 34.70 | +3.56 | +12.14% | 8 | 76 | 105.13% |
| LULU230602P00370000 | 2023-05-26 3:17PM EDT | 370.00 | 35.12 | 35.60 | 36.90 | +4.93 | +16.33% | 5 | 191 | 105.69% |
| LULU230602P00372500 | 2023-05-23 10:43AM EDT | 372.50 | 20.00 | 37.65 | 38.70 | 0.00 | - | 6 | 10 | 102.64% |
| LULU230602P00375000 | 2023-05-30 3:17PM EDT | 375.00 | 40.35 | 39.75 | 40.90 | +4.15 | +11.46% | 5 | 155 | 101.93% |
| LULU230602P00377500 | 2023-05-25 3:32PM EDT | 377.50 | 41.35 | 42.30 | 43.15 | +4.69 | +12.79% | 2 | 6 | 104.61% |
| LULU230602P00380000 | 2023-05-30 2:52PM EDT | 380.00 | 44.26 | 44.55 | 45.35 | +3.79 | +9.36% | 1 | 479 | 104.10% |
| LULU230602P00382500 | 2023-05-22 2:08PM EDT | 382.50 | 24.90 | 46.75 | 47.50 | 0.00 | - | 2 | 4 | 101.95% |
| LULU230602P00385000 | 2023-05-24 3:54PM EDT | 385.00 | 41.95 | 48.90 | 51.35 | 0.00 | - | 6 | 40 | 115.21% |
| LULU230602P00387500 | 2023-05-24 2:57PM EDT | 387.50 | 44.90 | 51.15 | 53.75 | 0.00 | - | - | 5 | 115.97% |
| LULU230602P00390000 | 2023-05-26 3:00PM EDT | 390.00 | 49.37 | 53.60 | 55.45 | 0.00 | - | 5 | 10 | 111.04% |
| LULU230602P00392500 | 2023-05-24 12:08PM EDT | 392.50 | 47.71 | 55.95 | 58.25 | 0.00 | - | - | 5 | 116.31% |
| LULU230602P00395000 | 2023-05-22 11:36AM EDT | 395.00 | 32.70 | 58.30 | 61.40 | 0.00 | - | 1 | 5 | 125.24% |
| LULU230602P00400000 | 2023-05-25 3:08PM EDT | 400.00 | 56.13 | 61.50 | 66.65 | 0.00 | - | 1 | 2 | 112.99% |
| LULU230602P00405000 | 2023-05-24 12:08PM EDT | 405.00 | 59.35 | 66.40 | 71.75 | 0.00 | - | - | 4 | 119.39% |
| LULU230602P00415000 | 2023-05-25 11:00AM EDT | 415.00 | 70.80 | 75.85 | 81.75 | 0.00 | - | - | 1 | 120.80% |
| LULU230602P00445000 | 2023-05-17 2:24PM EDT | 445.00 | 72.35 | 104.40 | 112.30 | 0.00 | - | 44 | 0 | 239.65% |
© 2023 Yahoo. All rights reserved.