Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240328C00350000 | 2024-03-28 12:15PM EDT | 2024-03-28 | 42.60 | 39.95 | 45.45 | +3.30 | +8.40% | 6 | 12 | 127.83% |
LULU240405C00350000 | 2024-03-28 11:17AM EDT | 2024-04-05 | 43.45 | 40.70 | 45.90 | -2.64 | -5.73% | 6 | 2 | 51.20% |
LULU240419C00350000 | 2024-03-28 12:03PM EDT | 2024-04-19 | 44.84 | 42.15 | 46.65 | -2.38 | -5.04% | 1 | 13 | 49.18% |
LULU240503C00350000 | 2024-03-28 11:17AM EDT | 2024-05-03 | 46.20 | 43.60 | 47.40 | -2.35 | -4.84% | 1 | 1 | 41.16% |
LULU240517C00350000 | 2024-03-28 11:30AM EDT | 2024-05-17 | 48.00 | 44.95 | 48.05 | +3.46 | +7.77% | 10 | 16 | 36.75% |
LULU240621C00350000 | 2024-03-28 11:52AM EDT | 2024-06-21 | 55.72 | 54.05 | 55.25 | +4.47 | +8.72% | 5 | 312 | 41.05% |
LULU240719C00350000 | 2024-03-26 12:42PM EDT | 2024-07-19 | 56.55 | 57.15 | 57.90 | +0.30 | +0.53% | 1 | 32 | 39.39% |
LULU240920C00350000 | 2024-03-26 2:02PM EDT | 2024-09-20 | 66.34 | 66.35 | 67.25 | 0.00 | - | 1 | 6 | 41.74% |
LULU241018C00350000 | 2024-03-22 3:12PM EDT | 2024-10-18 | 82.00 | 69.10 | 70.00 | 0.00 | - | 4 | 6 | 41.48% |
LULU241220C00350000 | 2024-03-27 9:38AM EDT | 2024-12-20 | 76.55 | 76.90 | 78.25 | 0.00 | - | 4 | 8 | 43.27% |
LULU250117C00350000 | 2024-03-28 9:46AM EDT | 2025-01-17 | 79.55 | 79.45 | 81.95 | +0.60 | +0.76% | 30 | 157 | 44.13% |
LULU250321C00350000 | 2024-03-22 10:10AM EDT | 2025-03-21 | 92.20 | 83.95 | 87.60 | 0.00 | - | 2 | 2 | 44.16% |
LULU250620C00350000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 91.98 | 93.05 | 98.40 | 0.00 | - | 1 | 3 | 46.41% |
LULU260116C00350000 | 2024-03-22 2:15PM EDT | 2026-01-16 | 121.04 | 106.70 | 112.40 | 0.00 | - | 7 | 8 | 45.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240328P00350000 | 2024-03-28 11:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 564 | 71.88% |
LULU240405P00350000 | 2024-03-27 1:40PM EDT | 2024-04-05 | 0.15 | 0.03 | 0.15 | -0.06 | -28.57% | 5 | 139 | 35.30% |
LULU240412P00350000 | 2024-03-28 11:03AM EDT | 2024-04-12 | 0.34 | 0.25 | 0.40 | -0.09 | -20.93% | 2 | 56 | 31.25% |
LULU240419P00350000 | 2024-03-28 12:44PM EDT | 2024-04-19 | 0.49 | 0.46 | 0.52 | -0.22 | -30.56% | 12 | 1,046 | 27.44% |
LULU240426P00350000 | 2024-03-28 12:12PM EDT | 2024-04-26 | 0.79 | 0.75 | 0.89 | -0.28 | -26.17% | 6 | 96 | 26.97% |
LULU240503P00350000 | 2024-03-28 12:03PM EDT | 2024-05-03 | 1.38 | 1.07 | 1.26 | -0.41 | -22.91% | 1 | 50 | 26.42% |
LULU240517P00350000 | 2024-03-28 11:23AM EDT | 2024-05-17 | 1.99 | 1.97 | 2.06 | -0.60 | -23.17% | 8 | 653 | 25.73% |
LULU240621P00350000 | 2024-03-28 12:31PM EDT | 2024-06-21 | 7.55 | 7.40 | 7.55 | -0.65 | -7.93% | 32 | 1,473 | 31.64% |
LULU240719P00350000 | 2024-03-28 9:58AM EDT | 2024-07-19 | 9.30 | 9.05 | 9.30 | -0.70 | -7.00% | 1 | 272 | 30.21% |
LULU240920P00350000 | 2024-03-28 10:43AM EDT | 2024-09-20 | 15.39 | 15.00 | 15.40 | -1.11 | -6.73% | 10 | 102 | 31.35% |
LULU241018P00350000 | 2024-03-27 12:36PM EDT | 2024-10-18 | 18.25 | 16.45 | 17.25 | 0.00 | - | 1 | 65 | 31.04% |
LULU241220P00350000 | 2024-03-27 1:25PM EDT | 2024-12-20 | 23.20 | 21.20 | 22.00 | 0.00 | - | 48 | 388 | 31.34% |
LULU250117P00350000 | 2024-03-28 11:15AM EDT | 2025-01-17 | 23.30 | 22.75 | 23.45 | -1.69 | -6.76% | 80 | 352 | 31.02% |
LULU250321P00350000 | 2024-03-25 12:59PM EDT | 2025-03-21 | 26.75 | 23.85 | 26.55 | 0.00 | - | 2 | 5 | 30.48% |
LULU250620P00350000 | 2024-03-28 9:32AM EDT | 2025-06-20 | 31.61 | 30.80 | 32.40 | -0.59 | -1.83% | 5 | 42 | 31.07% |
LULU250718P00350000 | 2024-03-22 3:11PM EDT | 2025-07-18 | 32.68 | 31.85 | 33.20 | +2.93 | +9.85% | 5 | 7 | 30.65% |
LULU251219P00350000 | 2024-03-22 3:56PM EDT | 2025-12-19 | 35.00 | 36.60 | 39.65 | 0.00 | - | 2 | 2 | 30.20% |
LULU260116P00350000 | 2024-03-27 2:42PM EDT | 2026-01-16 | 40.80 | 38.25 | 41.25 | 0.00 | - | 32 | 193 | 30.41% |