Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240328C00300000 | 2024-03-27 3:29PM EDT | 2024-03-28 | 89.00 | 90.20 | 95.70 | 0.00 | - | 10 | 9 | 311.62% |
LULU240405C00300000 | 2024-03-25 12:10PM EDT | 2024-04-05 | 95.03 | 90.55 | 96.70 | 0.00 | - | 4 | 4 | 114.45% |
LULU240517C00300000 | 2024-03-22 12:18PM EDT | 2024-05-17 | 99.85 | 92.90 | 99.10 | 0.00 | - | 3 | 2 | 59.40% |
LULU240621C00300000 | 2024-03-25 10:55AM EDT | 2024-06-21 | 99.70 | 97.20 | 98.45 | 0.00 | - | 1 | 180 | 51.02% |
LULU240719C00300000 | 2024-03-27 3:38PM EDT | 2024-07-19 | 97.00 | 99.10 | 101.75 | 0.00 | - | 2 | 25 | 50.05% |
LULU240920C00300000 | 2024-03-26 11:50AM EDT | 2024-09-20 | 105.65 | 105.25 | 107.00 | 0.00 | - | 1 | 8 | 50.21% |
LULU241018C00300000 | 2024-03-25 9:49AM EDT | 2024-10-18 | 112.55 | 107.45 | 108.60 | 0.00 | - | 3 | 1 | 48.75% |
LULU241220C00300000 | 2024-03-27 2:16PM EDT | 2024-12-20 | 110.40 | 113.30 | 114.80 | 0.00 | - | 1 | 15 | 49.42% |
LULU250117C00300000 | 2024-03-26 1:21PM EDT | 2025-01-17 | 114.99 | 114.85 | 116.70 | 0.00 | - | 1 | 57 | 48.94% |
LULU260116C00300000 | 2024-03-27 2:36PM EDT | 2026-01-16 | 137.05 | 139.75 | 144.45 | 0.00 | - | 1 | 11 | 50.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240328P00300000 | 2024-03-25 3:35PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 79 | 168.75% |
LULU240405P00300000 | 2024-03-25 12:43PM EDT | 2024-04-05 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 93.85% |
LULU240412P00300000 | 2024-03-27 9:40AM EDT | 2024-04-12 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 51.17% |
LULU240419P00300000 | 2024-03-27 10:40AM EDT | 2024-04-19 | 0.10 | 0.00 | 0.19 | 0.00 | - | 6 | 156 | 47.90% |
LULU240426P00300000 | 2024-03-22 11:46AM EDT | 2024-04-26 | 1.15 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 64.82% |
LULU240517P00300000 | 2024-03-26 3:18PM EDT | 2024-05-17 | 0.46 | 0.13 | 0.68 | 0.00 | - | 7 | 22 | 39.21% |
LULU240621P00300000 | 2024-03-28 9:41AM EDT | 2024-06-21 | 1.87 | 1.77 | 1.91 | -0.16 | -7.88% | 2 | 1,082 | 37.24% |
LULU240719P00300000 | 2024-03-28 10:47AM EDT | 2024-07-19 | 2.45 | 2.40 | 2.54 | -0.15 | -5.77% | 6 | 74 | 34.63% |
LULU240920P00300000 | 2024-03-27 3:35PM EDT | 2024-09-20 | 5.86 | 5.40 | 6.20 | 0.00 | - | 3 | 22 | 35.83% |
LULU241018P00300000 | 2024-03-26 3:54PM EDT | 2024-10-18 | 7.32 | 6.25 | 7.00 | 0.00 | - | 1 | 38 | 34.66% |
LULU241220P00300000 | 2024-03-27 3:40PM EDT | 2024-12-20 | 9.80 | 9.50 | 9.75 | -0.25 | -2.49% | 2 | 85 | 34.10% |
LULU250117P00300000 | 2024-03-27 12:35PM EDT | 2025-01-17 | 10.45 | 10.35 | 10.90 | -0.85 | -7.52% | 1 | 977 | 33.86% |
LULU250321P00300000 | 2024-03-26 3:29PM EDT | 2025-03-21 | 13.75 | 12.55 | 14.60 | 0.00 | - | 11 | 18 | 34.63% |
LULU250620P00300000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 15.85 | 15.15 | 18.00 | 0.00 | - | 1 | 16 | 33.93% |
LULU250718P00300000 | 2024-03-25 12:01PM EDT | 2025-07-18 | 17.70 | 17.35 | 18.50 | 0.00 | - | 60 | 61 | 33.34% |
LULU251219P00300000 | 2024-03-22 3:54PM EDT | 2025-12-19 | 20.69 | 20.80 | 23.85 | 0.00 | - | 16 | 32 | 32.77% |
LULU260116P00300000 | 2024-03-27 9:37AM EDT | 2026-01-16 | 23.88 | 22.60 | 24.75 | 0.00 | - | 1 | 44 | 32.67% |