Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240419C00390000 | 2024-04-19 12:25PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 567 | 65.63% |
| LULU240426C00390000 | 2024-04-19 3:50PM EDT | 2024-04-26 | 0.12 | 0.08 | 0.18 | +0.02 | +20.00% | 36 | 286 | 34.86% |
| LULU240503C00390000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.40 | 0.19 | 0.49 | +0.09 | +29.03% | 172 | 263 | 30.52% |
| LULU240510C00390000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 0.80 | 0.11 | 1.42 | +0.08 | +11.11% | 9 | 61 | 32.37% |
| LULU240517C00390000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.45 | 1.08 | 1.70 | +0.34 | +30.63% | 191 | 1,190 | 29.65% |
| LULU240524C00390000 | 2024-04-19 11:35AM EDT | 2024-05-24 | 2.00 | 1.83 | 2.63 | +0.35 | +21.21% | 12 | 42 | 30.41% |
| LULU240531C00390000 | 2024-04-17 1:30PM EDT | 2024-05-31 | 4.22 | 4.10 | 5.35 | 0.00 | - | 3 | 16 | 36.08% |
| LULU240621C00390000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 9.30 | 9.10 | 9.45 | +1.79 | +23.83% | 82 | 1,060 | 38.16% |
| LULU240719C00390000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 11.75 | 11.80 | 12.15 | +1.35 | +12.98% | 27 | 403 | 36.18% |
| LULU240920C00390000 | 2024-04-19 2:42PM EDT | 2024-09-20 | 21.15 | 20.50 | 21.40 | +2.00 | +10.44% | 5 | 102 | 38.66% |
| LULU241018C00390000 | 2024-04-18 11:50AM EDT | 2024-10-18 | 23.17 | 23.60 | 24.00 | +0.22 | +0.96% | 1 | 26 | 38.28% |
| LULU241220C00390000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 30.59 | 31.50 | 32.20 | +1.52 | +5.23% | 10 | 79 | 40.25% |
| LULU250117C00390000 | 2024-04-19 2:11PM EDT | 2025-01-17 | 34.00 | 34.00 | 34.55 | +0.55 | +1.64% | 2 | 418 | 40.08% |
| LULU250321C00390000 | 2024-04-19 11:15AM EDT | 2025-03-21 | 39.06 | 38.60 | 40.40 | +6.41 | +19.63% | 2 | 25 | 40.49% |
| LULU250620C00390000 | 2024-04-10 12:54PM EDT | 2025-06-20 | 48.58 | 46.40 | 52.00 | +0.33 | +0.68% | 2 | 114 | 43.55% |
| LULU250718C00390000 | 2024-04-03 9:36AM EDT | 2025-07-18 | 65.43 | 50.70 | 52.05 | 0.00 | - | 40 | 30 | 42.22% |
| LULU251219C00390000 | 2024-03-26 10:25AM EDT | 2025-12-19 | 87.15 | 62.05 | 66.85 | 0.00 | - | 1 | 9 | 44.66% |
| LULU260116C00390000 | 2024-04-15 9:45AM EDT | 2026-01-16 | 59.49 | 65.05 | 67.40 | 0.00 | - | 2 | 25 | 43.97% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240419P00390000 | 2024-04-18 3:17PM EDT | 2024-04-19 | 44.80 | 33.00 | 42.00 | 0.00 | - | 1,980 | 201 | 220.31% |
| LULU240426P00390000 | 2024-04-16 11:15AM EDT | 2024-04-26 | 56.69 | 33.20 | 42.00 | 0.00 | - | 2 | 2 | 77.89% |
| LULU240503P00390000 | 2024-04-12 3:30PM EDT | 2024-05-03 | 52.67 | 33.20 | 42.00 | 0.00 | - | 1 | 1 | 56.89% |
| LULU240510P00390000 | 2024-04-10 3:57PM EDT | 2024-05-10 | 40.30 | 36.45 | 41.85 | 0.00 | - | 1 | 1 | 46.37% |
| LULU240517P00390000 | 2024-04-19 10:21AM EDT | 2024-05-17 | 40.00 | 37.00 | 42.10 | +0.17 | +0.43% | 1 | 305 | 41.27% |
| LULU240531P00390000 | 2024-04-12 12:14PM EDT | 2024-05-31 | 50.82 | 36.80 | 44.35 | 0.00 | - | 4 | 4 | 40.01% |
| LULU240621P00390000 | 2024-04-19 1:13PM EDT | 2024-06-21 | 43.60 | 42.40 | 44.70 | -8.22 | -15.86% | 1 | 560 | 33.54% |
| LULU240719P00390000 | 2024-04-16 12:44PM EDT | 2024-07-19 | 46.70 | 44.70 | 46.75 | -10.30 | -18.07% | 2 | 202 | 31.46% |
| LULU240920P00390000 | 2024-04-16 11:13AM EDT | 2024-09-20 | 64.24 | 49.10 | 51.50 | 0.00 | - | 2 | 101 | 30.08% |
| LULU241018P00390000 | 2024-04-16 2:07PM EDT | 2024-10-18 | 59.95 | 51.95 | 53.35 | 0.00 | - | 61 | 86 | 29.70% |
| LULU241220P00390000 | 2024-04-17 10:14AM EDT | 2024-12-20 | 62.50 | 55.10 | 57.40 | 0.00 | - | 1 | 50 | 29.33% |
| LULU250117P00390000 | 2024-04-17 10:46AM EDT | 2025-01-17 | 64.22 | 53.75 | 58.70 | 0.00 | - | 10 | 300 | 28.91% |
| LULU250321P00390000 | 2024-03-28 1:57PM EDT | 2025-03-21 | 42.26 | 56.90 | 64.20 | 0.00 | - | 1 | 3 | 30.26% |
| LULU250620P00390000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 65.30 | 62.35 | 67.35 | -4.39 | -6.30% | 11 | 210 | 28.96% |
| LULU250718P00390000 | 2024-04-19 3:53PM EDT | 2025-07-18 | 66.09 | 63.65 | 67.85 | -4.25 | -6.04% | 9 | 145 | 28.38% |
| LULU251219P00390000 | 2024-04-17 10:16AM EDT | 2025-12-19 | 77.30 | 70.35 | 74.55 | 0.00 | - | 2 | 14 | 28.26% |
| LULU260116P00390000 | 2024-04-18 11:23AM EDT | 2026-01-16 | 75.00 | 70.80 | 75.70 | 0.00 | - | 1 | 34 | 28.25% |
© 2024 Yahoo. All rights reserved.