Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240405C00340000 | 2024-03-22 2:05PM EDT | 2024-04-05 | 69.80 | 47.85 | 55.70 | 0.00 | - | 4 | 4 | 64.43% |
LULU240412C00340000 | 2024-03-22 1:04PM EDT | 2024-04-12 | 66.84 | 48.70 | 56.15 | 0.00 | - | 3 | 3 | 52.71% |
LULU240419C00340000 | 2024-03-27 9:53AM EDT | 2024-04-19 | 54.29 | 50.00 | 55.00 | 0.00 | - | 1 | 7 | 57.20% |
LULU240426C00340000 | 2024-03-26 10:18AM EDT | 2024-04-26 | 54.00 | 49.45 | 57.35 | 0.00 | - | 1 | 1 | 58.53% |
LULU240621C00340000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 61.71 | 59.45 | 63.20 | +2.71 | +4.59% | 12 | 37 | 45.13% |
LULU240719C00340000 | 2024-03-22 3:05PM EDT | 2024-07-19 | 80.00 | 63.40 | 64.70 | 0.00 | - | 1 | 2 | 41.40% |
LULU240920C00340000 | 2024-03-26 11:58AM EDT | 2024-09-20 | 75.30 | 70.75 | 74.95 | 0.00 | - | 8 | 16 | 44.88% |
LULU241018C00340000 | 2023-12-20 4:12PM EDT | 2024-10-18 | 187.58 | 159.95 | 165.70 | 0.00 | - | 2 | 1 | 129.95% |
LULU241220C00340000 | 2024-03-28 2:27PM EDT | 2024-12-20 | 83.20 | 81.85 | 84.20 | -77.75 | -48.31% | 2 | 6 | 44.63% |
LULU250117C00340000 | 2024-03-27 10:11AM EDT | 2025-01-17 | 85.80 | 83.70 | 86.60 | 0.00 | - | 6 | 344 | 44.45% |
LULU250321C00340000 | 2024-03-26 3:33PM EDT | 2025-03-21 | 88.30 | 89.25 | 91.95 | 0.00 | - | 6 | 6 | 44.36% |
LULU250620C00340000 | 2024-02-08 2:21PM EDT | 2025-06-20 | 173.20 | 158.00 | 168.00 | 0.00 | - | 8 | 6 | 87.71% |
LULU250718C00340000 | 2024-02-08 2:22PM EDT | 2025-07-18 | 175.20 | 161.10 | 168.90 | 0.00 | - | - | 1 | 86.47% |
LULU260116C00340000 | 2023-11-30 1:22PM EDT | 2026-01-16 | 162.79 | 217.95 | 223.45 | 0.00 | - | 1 | 2 | 108.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240405P00340000 | 2024-03-28 11:51AM EDT | 2024-04-05 | 0.10 | 0.00 | 0.13 | -0.02 | -16.67% | 71 | 69 | 43.56% |
LULU240412P00340000 | 2024-03-27 10:21AM EDT | 2024-04-12 | 0.30 | 0.08 | 0.44 | 0.00 | - | 71 | 74 | 38.72% |
LULU240419P00340000 | 2024-03-28 10:41AM EDT | 2024-04-19 | 0.34 | 0.25 | 0.51 | -0.12 | -26.09% | 4 | 716 | 32.86% |
LULU240426P00340000 | 2024-03-27 12:02PM EDT | 2024-04-26 | 0.74 | 0.25 | 1.43 | 0.00 | - | 11 | 46 | 35.86% |
LULU240503P00340000 | 2024-03-27 10:25AM EDT | 2024-05-03 | 1.17 | 0.59 | 1.63 | 0.00 | - | 1 | 16 | 33.28% |
LULU240517P00340000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.33 | 1.23 | 1.72 | -0.20 | -13.07% | 22 | 296 | 28.64% |
LULU240621P00340000 | 2024-03-28 1:04PM EDT | 2024-06-21 | 5.65 | 5.55 | 6.35 | -0.55 | -8.87% | 36 | 848 | 33.48% |
LULU240719P00340000 | 2024-03-27 2:42PM EDT | 2024-07-19 | 8.15 | 7.05 | 7.80 | 0.00 | - | 6 | 92 | 31.56% |
LULU240920P00340000 | 2024-03-28 3:04PM EDT | 2024-09-20 | 12.70 | 12.50 | 14.50 | -1.35 | -9.61% | 1 | 27 | 33.72% |
LULU241018P00340000 | 2024-03-22 3:37PM EDT | 2024-10-18 | 13.05 | 14.00 | 14.45 | 0.00 | - | 47 | 219 | 31.27% |
LULU241220P00340000 | 2024-03-27 1:25PM EDT | 2024-12-20 | 20.05 | 18.45 | 20.05 | 0.00 | - | 67 | 107 | 32.60% |
LULU250117P00340000 | 2024-03-28 2:13PM EDT | 2025-01-17 | 20.60 | 20.35 | 22.25 | +0.34 | +1.68% | 24 | 393 | 32.92% |
LULU250321P00340000 | 2024-03-27 11:34AM EDT | 2025-03-21 | 23.95 | 20.65 | 23.55 | 0.00 | - | 2 | 3 | 30.91% |
LULU250620P00340000 | 2024-03-22 3:25PM EDT | 2025-06-20 | 25.04 | 25.35 | 29.00 | 0.00 | - | 1 | 3 | 31.35% |
LULU251219P00340000 | 2024-03-27 3:22PM EDT | 2025-12-19 | 36.10 | 32.15 | 36.25 | 0.00 | - | 9 | 9 | 30.59% |
LULU260116P00340000 | 2024-03-28 2:58PM EDT | 2026-01-16 | 36.24 | 33.25 | 38.50 | -0.86 | -2.32% | 1 | 132 | 31.17% |