Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240503C00370000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 2.87 | 2.21 | 3.00 | +1.10 | +62.15% | 642 | 660 | 25.76% |
| LULU240510C00370000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 5.16 | 4.65 | 5.60 | +1.61 | +45.35% | 23 | 108 | 27.77% |
| LULU240517C00370000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 6.40 | 6.55 | 6.80 | +1.45 | +29.29% | 66 | 583 | 26.20% |
| LULU240524C00370000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 8.70 | 6.50 | 10.25 | +2.40 | +38.10% | 9 | 109 | 31.35% |
| LULU240531C00370000 | 2024-04-26 11:47AM EDT | 2024-05-31 | 11.65 | 7.25 | 15.15 | +2.05 | +21.35% | 114 | 106 | 38.97% |
| LULU240621C00370000 | 2024-04-26 2:27PM EDT | 2024-06-21 | 19.17 | 19.45 | 19.75 | +1.87 | +10.81% | 11 | 651 | 38.88% |
| LULU240719C00370000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 23.00 | 23.10 | 23.30 | +1.81 | +8.54% | 13 | 214 | 36.83% |
| LULU240920C00370000 | 2024-04-26 2:57PM EDT | 2024-09-20 | 34.02 | 33.65 | 34.05 | +4.02 | +13.40% | 135 | 356 | 39.49% |
| LULU241018C00370000 | 2024-04-25 10:43AM EDT | 2024-10-18 | 33.89 | 36.50 | 37.45 | 0.00 | - | 6 | 34 | 39.58% |
| LULU241220C00370000 | 2024-04-26 9:48AM EDT | 2024-12-20 | 44.50 | 45.35 | 46.25 | +2.09 | +4.93% | 2 | 63 | 41.47% |
| LULU250117C00370000 | 2024-04-26 10:59AM EDT | 2025-01-17 | 49.85 | 47.15 | 49.50 | +4.83 | +10.73% | 1 | 218 | 41.86% |
| LULU250321C00370000 | 2024-04-19 11:15AM EDT | 2025-03-21 | 47.42 | 52.60 | 54.50 | 0.00 | - | 1 | 4 | 41.30% |
| LULU250620C00370000 | 2024-04-26 11:01AM EDT | 2025-06-20 | 65.57 | 61.90 | 66.35 | +9.35 | +16.63% | 1 | 9 | 44.27% |
| LULU250718C00370000 | 2024-04-25 9:52AM EDT | 2025-07-18 | 62.90 | 64.45 | 67.35 | 0.00 | - | 2 | 2 | 43.50% |
| LULU251219C00370000 | 2024-04-24 12:50PM EDT | 2025-12-19 | 80.34 | 76.85 | 81.05 | 0.00 | - | 1 | 12 | 45.07% |
| LULU260116C00370000 | 2024-04-26 10:19AM EDT | 2026-01-16 | 83.00 | 79.20 | 82.90 | +1.25 | +1.53% | 6 | 23 | 45.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240503P00370000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 7.60 | 7.60 | 8.20 | -4.88 | -39.10% | 84 | 158 | 25.23% |
| LULU240510P00370000 | 2024-04-25 9:32AM EDT | 2024-05-10 | 11.20 | 9.25 | 11.10 | 0.00 | - | 1 | 22 | 28.50% |
| LULU240517P00370000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 10.69 | 10.85 | 11.20 | -3.58 | -25.09% | 22 | 729 | 23.57% |
| LULU240524P00370000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 12.57 | 11.65 | 13.95 | -2.03 | -13.90% | 1 | 18 | 27.36% |
| LULU240531P00370000 | 2024-04-23 2:13PM EDT | 2024-05-31 | 16.00 | 10.45 | 18.55 | 0.00 | - | 2 | 2 | 34.75% |
| LULU240621P00370000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 22.03 | 21.80 | 22.35 | -2.47 | -10.08% | 77 | 919 | 34.15% |
| LULU240719P00370000 | 2024-04-26 2:30PM EDT | 2024-07-19 | 24.45 | 24.20 | 24.60 | -2.00 | -7.56% | 95 | 152 | 31.11% |
| LULU240920P00370000 | 2024-04-26 11:55AM EDT | 2024-09-20 | 31.80 | 31.15 | 31.70 | -2.65 | -7.69% | 1 | 182 | 31.21% |
| LULU241018P00370000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 33.25 | 32.85 | 34.95 | -2.15 | -6.07% | 2 | 53 | 31.84% |
| LULU241220P00370000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 41.10 | 38.35 | 39.40 | 0.00 | - | 2 | 72 | 31.10% |
| LULU250117P00370000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 42.14 | 37.90 | 40.30 | 0.00 | - | 10 | 567 | 30.14% |
| LULU250321P00370000 | 2024-04-18 9:44AM EDT | 2025-03-21 | 53.00 | 41.85 | 43.45 | 0.00 | - | 1 | 5 | 29.39% |
| LULU250620P00370000 | 2024-04-26 2:00PM EDT | 2025-06-20 | 49.06 | 47.20 | 50.30 | -0.07 | -0.14% | 10 | 362 | 30.43% |
| LULU250718P00370000 | 2024-04-24 2:46PM EDT | 2025-07-18 | 50.00 | 48.50 | 51.15 | 0.00 | - | 33 | 361 | 30.00% |
| LULU251219P00370000 | 2024-04-22 11:09AM EDT | 2025-12-19 | 57.65 | 54.65 | 57.45 | 0.00 | - | 10 | 44 | 29.29% |
| LULU260116P00370000 | 2024-04-22 11:18AM EDT | 2026-01-16 | 59.80 | 56.50 | 58.75 | 0.00 | - | 1 | 50 | 29.32% |
© 2024 Yahoo. All rights reserved.