Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510C00400000 | 2024-05-08 2:34PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.06 | -0.02 | -33.33% | 19 | 295 | 61.72% |
| LULU240517C00400000 | 2024-05-08 1:39PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 32 | 2,338 | 38.38% |
| LULU240524C00400000 | 2024-05-08 12:56PM EDT | 2024-05-24 | 0.13 | 0.02 | 0.25 | -0.09 | -40.91% | 11 | 219 | 33.64% |
| LULU240531C00400000 | 2024-05-08 1:12PM EDT | 2024-05-31 | 1.05 | 0.33 | 2.00 | +0.39 | +59.09% | 31 | 264 | 43.69% |
| LULU240607C00400000 | 2024-05-08 10:57AM EDT | 2024-06-07 | 3.22 | 2.26 | 3.80 | -0.38 | -10.56% | 1 | 17 | 46.57% |
| LULU240614C00400000 | 2024-05-07 12:48PM EDT | 2024-06-14 | 4.50 | 3.45 | 4.55 | 0.00 | - | 3 | 4 | 44.70% |
| LULU240621C00400000 | 2024-05-08 1:56PM EDT | 2024-06-21 | 4.35 | 4.35 | 4.55 | -0.90 | -17.14% | 47 | 2,307 | 41.08% |
| LULU240719C00400000 | 2024-05-08 1:52PM EDT | 2024-07-19 | 6.50 | 6.35 | 6.55 | -1.05 | -13.91% | 46 | 2,542 | 36.88% |
| LULU240920C00400000 | 2024-05-08 2:03PM EDT | 2024-09-20 | 14.50 | 14.55 | 14.85 | -1.84 | -11.26% | 6 | 669 | 38.93% |
| LULU241018C00400000 | 2024-05-07 3:15PM EDT | 2024-10-18 | 17.25 | 16.75 | 17.10 | -0.85 | -4.70% | 1 | 197 | 38.15% |
| LULU241220C00400000 | 2024-05-08 10:52AM EDT | 2024-12-20 | 24.65 | 24.10 | 24.65 | -1.80 | -6.81% | 4 | 410 | 39.81% |
| LULU250117C00400000 | 2024-05-08 1:55PM EDT | 2025-01-17 | 26.35 | 26.35 | 26.90 | -2.85 | -9.76% | 19 | 413 | 39.59% |
| LULU250321C00400000 | 2024-05-07 12:51PM EDT | 2025-03-21 | 33.73 | 31.35 | 33.70 | 0.00 | - | 1 | 24 | 40.85% |
| LULU250620C00400000 | 2024-04-19 10:18AM EDT | 2025-06-20 | 45.35 | 40.60 | 43.25 | 0.00 | - | 2 | 23 | 42.60% |
| LULU250718C00400000 | 2024-04-12 2:27PM EDT | 2025-07-18 | 40.25 | 42.50 | 45.05 | 0.00 | - | 7 | 14 | 42.41% |
| LULU251219C00400000 | 2024-04-23 10:52AM EDT | 2025-12-19 | 65.00 | 54.45 | 56.90 | 0.00 | - | 2 | 18 | 43.20% |
| LULU260116C00400000 | 2024-05-08 2:18PM EDT | 2026-01-16 | 58.25 | 57.00 | 58.75 | -1.20 | -2.02% | 11 | 165 | 43.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510P00400000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 46.15 | 50.65 | 55.25 | 0.00 | - | 32 | 7 | 123.58% |
| LULU240517P00400000 | 2024-05-03 12:26PM EDT | 2024-05-17 | 44.44 | 51.25 | 54.10 | 0.00 | - | 2 | 4 | 55.08% |
| LULU240524P00400000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 44.56 | 50.95 | 54.40 | 0.00 | - | 1 | 0 | 45.19% |
| LULU240531P00400000 | 2024-05-06 11:01AM EDT | 2024-05-31 | 49.75 | 49.90 | 55.95 | 0.00 | - | 1 | 1 | 47.58% |
| LULU240621P00400000 | 2024-05-08 10:18AM EDT | 2024-06-21 | 54.90 | 54.50 | 55.50 | +7.75 | +16.44% | 1 | 1,198 | 32.98% |
| LULU240719P00400000 | 2024-05-08 11:01AM EDT | 2024-07-19 | 56.35 | 55.85 | 56.60 | +3.11 | +5.84% | 3 | 200 | 29.16% |
| LULU240920P00400000 | 2024-05-08 11:01AM EDT | 2024-09-20 | 60.95 | 60.60 | 61.30 | +11.75 | +23.88% | 6 | 129 | 29.39% |
| LULU241018P00400000 | 2024-05-06 3:28PM EDT | 2024-10-18 | 60.31 | 61.65 | 62.70 | 0.00 | - | 5 | 63 | 28.66% |
| LULU241220P00400000 | 2024-05-06 9:34AM EDT | 2024-12-20 | 61.18 | 65.55 | 66.95 | 0.00 | - | 1 | 111 | 28.97% |
| LULU250117P00400000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 68.00 | 66.55 | 67.85 | +2.00 | +3.03% | 3 | 654 | 28.22% |
| LULU250321P00400000 | 2024-05-01 10:47AM EDT | 2025-03-21 | 64.70 | 68.35 | 70.60 | 0.00 | - | 1 | 10 | 27.63% |
| LULU250620P00400000 | 2024-04-25 11:50AM EDT | 2025-06-20 | 67.45 | 73.70 | 76.45 | 0.00 | - | 5 | 165 | 28.65% |
| LULU250718P00400000 | 2024-04-25 11:50AM EDT | 2025-07-18 | 68.30 | 74.45 | 76.95 | 0.00 | - | 5 | 54 | 28.07% |
| LULU251219P00400000 | 2024-04-17 10:16AM EDT | 2025-12-19 | 83.31 | 80.05 | 82.85 | 0.00 | - | 2 | 33 | 27.62% |
| LULU260116P00400000 | 2024-04-16 11:13AM EDT | 2026-01-16 | 88.18 | 81.35 | 83.35 | 0.00 | - | 1 | 90 | 27.27% |
© 2024 Yahoo. All rights reserved.