Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510C00360000 | 2024-05-09 1:53PM EDT | 2024-05-10 | 0.44 | 0.33 | 0.53 | +0.27 | +158.82% | 288 | 674 | 24.90% |
| LULU240517C00360000 | 2024-05-09 1:55PM EDT | 2024-05-17 | 2.96 | 2.85 | 3.05 | +1.63 | +122.56% | 254 | 688 | 25.92% |
| LULU240524C00360000 | 2024-05-09 1:55PM EDT | 2024-05-24 | 5.05 | 4.50 | 5.30 | +2.23 | +79.08% | 84 | 202 | 27.58% |
| LULU240531C00360000 | 2024-05-09 1:11PM EDT | 2024-05-31 | 7.00 | 6.10 | 11.30 | +2.10 | +42.86% | 5 | 66 | 40.33% |
| LULU240607C00360000 | 2024-05-09 12:43PM EDT | 2024-06-07 | 15.05 | 15.55 | 16.75 | +1.95 | +14.89% | 2 | 71 | 48.87% |
| LULU240614C00360000 | 2024-05-09 10:36AM EDT | 2024-06-14 | 14.29 | 15.50 | 17.35 | +0.14 | +0.99% | 1 | 10 | 45.34% |
| LULU240621C00360000 | 2024-05-09 1:49PM EDT | 2024-06-21 | 18.10 | 18.10 | 18.20 | +3.55 | +24.40% | 204 | 914 | 43.31% |
| LULU240719C00360000 | 2024-05-09 1:36PM EDT | 2024-07-19 | 21.10 | 21.45 | 21.65 | +3.55 | +20.23% | 17 | 519 | 39.37% |
| LULU240920C00360000 | 2024-05-09 1:29PM EDT | 2024-09-20 | 32.35 | 32.15 | 32.50 | +4.30 | +15.33% | 26 | 157 | 41.41% |
| LULU241018C00360000 | 2024-05-09 1:14PM EDT | 2024-10-18 | 34.75 | 34.60 | 35.50 | +2.95 | +9.28% | 25 | 108 | 40.88% |
| LULU241220C00360000 | 2024-05-07 2:19PM EDT | 2024-12-20 | 42.03 | 43.25 | 44.05 | 0.00 | - | 1 | 128 | 42.45% |
| LULU250117C00360000 | 2024-05-09 12:53PM EDT | 2025-01-17 | 44.94 | 45.55 | 46.20 | +1.94 | +4.51% | 30 | 227 | 41.89% |
| LULU250321C00360000 | 2024-05-09 1:22PM EDT | 2025-03-21 | 51.58 | 50.95 | 53.25 | +1.68 | +3.37% | 11 | 7 | 42.91% |
| LULU250620C00360000 | 2024-04-25 9:31AM EDT | 2025-06-20 | 67.00 | 59.95 | 64.05 | 0.00 | - | 1 | 8 | 45.18% |
| LULU250718C00360000 | 2024-05-03 9:30AM EDT | 2025-07-18 | 66.89 | 62.90 | 66.65 | 0.00 | - | 1 | 2 | 45.43% |
| LULU251219C00360000 | 2024-05-01 2:50PM EDT | 2025-12-19 | 80.50 | 75.70 | 78.35 | 0.00 | - | 1 | 7 | 45.76% |
| LULU260116C00360000 | 2024-05-03 10:11AM EDT | 2026-01-16 | 81.00 | 77.40 | 81.05 | 0.00 | - | 5 | 20 | 46.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510P00360000 | 2024-05-09 11:42AM EDT | 2024-05-10 | 10.43 | 6.20 | 6.90 | -5.73 | -35.46% | 3 | 24 | 18.95% |
| LULU240517P00360000 | 2024-05-09 1:10PM EDT | 2024-05-17 | 9.44 | 8.55 | 8.95 | -5.76 | -37.89% | 89 | 1,957 | 21.91% |
| LULU240524P00360000 | 2024-05-09 11:38AM EDT | 2024-05-24 | 13.83 | 9.20 | 11.75 | -2.17 | -13.56% | 6 | 98 | 26.73% |
| LULU240531P00360000 | 2024-05-09 11:02AM EDT | 2024-05-31 | 16.77 | 10.40 | 17.00 | +0.07 | +0.42% | 1 | 83 | 37.51% |
| LULU240607P00360000 | 2024-05-06 11:32AM EDT | 2024-06-07 | 21.89 | 20.35 | 21.75 | 0.00 | - | 1 | 34 | 44.68% |
| LULU240614P00360000 | 2024-05-02 12:40PM EDT | 2024-06-14 | 24.30 | 20.15 | 22.15 | 0.00 | - | - | 25 | 41.13% |
| LULU240621P00360000 | 2024-05-09 1:54PM EDT | 2024-06-21 | 22.40 | 22.00 | 22.40 | -4.05 | -15.31% | 474 | 1,196 | 38.22% |
| LULU240719P00360000 | 2024-05-09 1:54PM EDT | 2024-07-19 | 24.45 | 24.20 | 24.55 | -4.05 | -14.21% | 4 | 554 | 33.33% |
| LULU240920P00360000 | 2024-05-09 1:13PM EDT | 2024-09-20 | 32.10 | 31.65 | 31.90 | -2.50 | -7.23% | 39 | 263 | 32.92% |
| LULU241018P00360000 | 2024-05-09 1:13PM EDT | 2024-10-18 | 33.80 | 32.95 | 33.40 | -2.55 | -7.02% | 17 | 157 | 31.55% |
| LULU241220P00360000 | 2024-05-09 10:13AM EDT | 2024-12-20 | 40.55 | 38.20 | 38.95 | -1.20 | -2.87% | 13 | 179 | 31.81% |
| LULU250117P00360000 | 2024-05-08 3:38PM EDT | 2025-01-17 | 43.30 | 39.50 | 40.45 | 0.00 | - | 36 | 679 | 31.28% |
| LULU250321P00360000 | 2024-05-09 11:51AM EDT | 2025-03-21 | 43.66 | 42.20 | 43.50 | +6.16 | +16.43% | 6 | 1 | 30.33% |
| LULU250620P00360000 | 2024-05-09 1:53PM EDT | 2025-06-20 | 49.15 | 48.10 | 50.40 | -2.50 | -4.62% | 50 | 127 | 31.39% |
| LULU250718P00360000 | 2024-05-08 10:56AM EDT | 2025-07-18 | 52.45 | 49.35 | 51.15 | 0.00 | - | 45 | 127 | 30.86% |
| LULU251219P00360000 | 2024-05-01 2:50PM EDT | 2025-12-19 | 53.50 | 56.00 | 58.25 | 0.00 | - | 1 | 51 | 30.53% |
| LULU260116P00360000 | 2024-05-01 11:54AM EDT | 2026-01-16 | 56.95 | 56.65 | 61.35 | 0.00 | - | 2 | 205 | 31.54% |
© 2024 Yahoo. All rights reserved.