Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517C00300000 | 2024-05-10 9:35AM EDT | 2024-05-17 | 51.50 | 46.50 | 51.55 | 0.00 | - | 5 | 10 | 88.33% |
| LULU240524C00300000 | 2024-05-09 12:18PM EDT | 2024-05-24 | 51.94 | 47.65 | 50.05 | 0.00 | - | 2 | 2 | 54.83% |
| LULU240531C00300000 | 2024-05-13 2:33PM EDT | 2024-05-31 | 49.40 | 45.75 | 54.00 | -1.55 | -3.04% | 2 | 56 | 52.33% |
| LULU240621C00300000 | 2024-05-10 11:01AM EDT | 2024-06-21 | 54.95 | 53.55 | 54.35 | 0.00 | - | 1 | 181 | 52.25% |
| LULU240719C00300000 | 2024-04-22 3:01PM EDT | 2024-07-19 | 71.75 | 56.40 | 57.40 | 0.00 | - | 15 | 31 | 48.50% |
| LULU240920C00300000 | 2024-05-13 9:54AM EDT | 2024-09-20 | 69.30 | 64.85 | 65.90 | +1.05 | +1.54% | 1 | 22 | 48.23% |
| LULU241018C00300000 | 2024-05-07 11:28AM EDT | 2024-10-18 | 72.30 | 67.45 | 68.35 | 0.00 | - | 1 | 12 | 47.07% |
| LULU241220C00300000 | 2024-05-09 9:43AM EDT | 2024-12-20 | 74.50 | 74.50 | 75.90 | 0.00 | - | 3 | 23 | 48.20% |
| LULU250117C00300000 | 2024-05-06 11:12AM EDT | 2025-01-17 | 79.40 | 76.55 | 78.35 | 0.00 | - | 4 | 76 | 47.94% |
| LULU250321C00300000 | 2024-05-08 11:00AM EDT | 2025-03-21 | 82.00 | 81.60 | 87.10 | 0.00 | - | 2 | 14 | 50.80% |
| LULU250620C00300000 | 2024-05-13 9:42AM EDT | 2025-06-20 | 96.50 | 89.55 | 96.65 | +6.50 | +7.22% | 2 | 4 | 52.31% |
| LULU250718C00300000 | 2024-04-18 3:40PM EDT | 2025-07-18 | 93.50 | 91.45 | 97.35 | 0.00 | - | 2 | 4 | 51.12% |
| LULU251219C00300000 | 2024-04-22 1:17PM EDT | 2025-12-19 | 115.50 | 103.15 | 108.30 | 0.00 | - | 1 | 6 | 51.12% |
| LULU260116C00300000 | 2024-04-19 9:52AM EDT | 2026-01-16 | 108.95 | 105.50 | 108.40 | 0.00 | - | 1 | 27 | 50.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517P00300000 | 2024-05-13 1:51PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 119 | 391 | 50.00% |
| LULU240524P00300000 | 2024-05-08 11:28AM EDT | 2024-05-24 | 0.27 | 0.03 | 0.55 | 0.00 | - | 21 | 36 | 48.68% |
| LULU240531P00300000 | 2024-05-01 1:57PM EDT | 2024-05-31 | 1.73 | 0.00 | 2.00 | 0.00 | - | 12 | 42 | 52.42% |
| LULU240607P00300000 | 2024-05-13 2:07PM EDT | 2024-06-07 | 3.01 | 2.52 | 4.15 | +0.50 | +19.92% | 3 | 6 | 52.30% |
| LULU240614P00300000 | 2024-05-13 12:35PM EDT | 2024-06-14 | 3.50 | 3.50 | 3.90 | +0.45 | +14.75% | 3 | 146 | 48.91% |
| LULU240621P00300000 | 2024-05-13 2:16PM EDT | 2024-06-21 | 4.17 | 4.10 | 4.30 | +0.65 | +18.47% | 40 | 3,678 | 45.97% |
| LULU240719P00300000 | 2024-05-13 2:32PM EDT | 2024-07-19 | 5.62 | 5.50 | 5.85 | +0.51 | +9.98% | 5 | 1,624 | 39.52% |
| LULU240920P00300000 | 2024-05-13 10:20AM EDT | 2024-09-20 | 10.82 | 11.25 | 11.45 | +0.47 | +4.54% | 3 | 140 | 38.12% |
| LULU241018P00300000 | 2024-05-09 1:36PM EDT | 2024-10-18 | 11.55 | 12.60 | 12.80 | 0.00 | - | 1 | 207 | 36.55% |
| LULU241220P00300000 | 2024-05-13 2:50PM EDT | 2024-12-20 | 17.29 | 17.20 | 17.60 | +0.89 | +5.43% | 1 | 283 | 36.59% |
| LULU250117P00300000 | 2024-05-13 2:10PM EDT | 2025-01-17 | 18.50 | 18.25 | 18.65 | +0.71 | +3.99% | 3 | 1,221 | 35.61% |
| LULU250321P00300000 | 2024-05-10 10:54AM EDT | 2025-03-21 | 20.50 | 19.85 | 22.80 | 0.00 | - | 24 | 54 | 35.77% |
| LULU250620P00300000 | 2024-05-07 12:17PM EDT | 2025-06-20 | 24.45 | 25.60 | 27.30 | 0.00 | - | 2 | 84 | 35.17% |
| LULU250718P00300000 | 2024-04-26 12:54PM EDT | 2025-07-18 | 22.70 | 27.05 | 27.90 | 0.00 | - | 1 | 74 | 34.49% |
| LULU251219P00300000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 28.45 | 31.30 | 34.45 | 0.00 | - | 3 | 38 | 33.99% |
| LULU260116P00300000 | 2024-05-06 1:45PM EDT | 2026-01-16 | 33.26 | 34.25 | 35.20 | 0.00 | - | 4 | 313 | 33.70% |
© 2024 Yahoo. All rights reserved.