Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240405C00450000 | 2024-03-28 1:56PM EDT | 2024-04-05 | 0.09 | 0.00 | 0.20 | -0.03 | -25.00% | 62 | 296 | 46.09% |
LULU240412C00450000 | 2024-03-28 2:27PM EDT | 2024-04-12 | 0.16 | 0.10 | 0.84 | +0.01 | +6.67% | 419 | 967 | 43.38% |
LULU240419C00450000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 0.48 | 0.47 | 0.53 | +0.08 | +20.00% | 217 | 1,396 | 32.72% |
LULU240426C00450000 | 2024-03-28 10:52AM EDT | 2024-04-26 | 0.65 | 0.25 | 1.90 | -0.10 | -13.33% | 30 | 139 | 37.72% |
LULU240503C00450000 | 2024-03-28 11:20AM EDT | 2024-05-03 | 0.93 | 0.60 | 1.07 | -0.07 | -7.00% | 12 | 41 | 29.49% |
LULU240517C00450000 | 2024-03-28 3:39PM EDT | 2024-05-17 | 1.45 | 1.31 | 1.65 | -0.18 | -11.04% | 339 | 1,251 | 27.71% |
LULU240621C00450000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 7.25 | 6.85 | 7.15 | +0.55 | +8.21% | 335 | 813 | 33.56% |
LULU240719C00450000 | 2024-03-28 2:04PM EDT | 2024-07-19 | 9.19 | 8.95 | 9.40 | +0.05 | +0.55% | 168 | 414 | 32.52% |
LULU240920C00450000 | 2024-03-28 1:42PM EDT | 2024-09-20 | 17.75 | 17.45 | 17.90 | +1.09 | +6.54% | 27 | 70 | 35.27% |
LULU241018C00450000 | 2024-03-27 2:36PM EDT | 2024-10-18 | 19.35 | 20.05 | 20.50 | 0.00 | - | 3 | 17 | 35.21% |
LULU241220C00450000 | 2024-03-27 3:38PM EDT | 2024-12-20 | 27.73 | 27.85 | 28.50 | 0.00 | - | 2 | 20 | 37.14% |
LULU250117C00450000 | 2024-03-28 3:45PM EDT | 2025-01-17 | 31.00 | 30.00 | 32.25 | +0.05 | +0.16% | 2 | 154 | 38.11% |
LULU250321C00450000 | 2024-03-25 12:08PM EDT | 2025-03-21 | 38.30 | 33.30 | 38.95 | 0.00 | - | 1 | 7 | 39.03% |
LULU250620C00450000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 44.10 | 44.00 | 48.70 | 0.00 | - | 1 | 8 | 40.54% |
LULU250718C00450000 | 2024-03-22 2:47PM EDT | 2025-07-18 | 56.72 | 46.10 | 48.50 | 0.00 | - | 5 | 5 | 39.21% |
LULU251219C00450000 | 2024-03-22 3:41PM EDT | 2025-12-19 | 65.87 | 56.30 | 62.30 | 0.00 | - | 7 | 5 | 40.83% |
LULU260116C00450000 | 2024-03-27 12:18PM EDT | 2026-01-16 | 58.00 | 59.00 | 64.30 | 0.00 | - | 1 | 31 | 40.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240405P00450000 | 2024-03-27 2:37PM EDT | 2024-04-05 | 62.69 | 56.05 | 61.10 | 0.00 | - | 21 | 15 | 70.31% |
LULU240412P00450000 | 2024-03-26 3:30PM EDT | 2024-04-12 | 62.15 | 54.80 | 62.50 | 0.00 | - | 14 | 2 | 60.40% |
LULU240419P00450000 | 2024-03-28 3:34PM EDT | 2024-04-19 | 59.05 | 56.00 | 62.60 | -2.25 | -3.67% | 5,110 | 1,152 | 50.35% |
LULU240426P00450000 | 2024-03-22 9:40AM EDT | 2024-04-26 | 43.00 | 54.80 | 62.75 | 0.00 | - | 7 | 41 | 44.46% |
LULU240503P00450000 | 2024-03-21 3:56PM EDT | 2024-05-03 | 14.36 | 54.25 | 63.40 | 0.00 | - | - | 0 | 42.18% |
LULU240517P00450000 | 2024-03-28 3:05PM EDT | 2024-05-17 | 56.50 | 54.95 | 61.55 | -6.59 | -10.45% | 4 | 61 | 29.88% |
LULU240621P00450000 | 2024-03-27 10:08AM EDT | 2024-06-21 | 61.72 | 57.85 | 64.00 | -0.83 | -1.33% | 10 | 506 | 28.74% |
LULU240719P00450000 | 2024-03-27 1:00PM EDT | 2024-07-19 | 62.65 | 60.70 | 65.30 | -2.35 | -3.62% | 10 | 288 | 27.19% |
LULU240920P00450000 | 2024-03-22 2:27PM EDT | 2024-09-20 | 58.26 | 66.55 | 68.20 | 0.00 | - | 11 | 43 | 25.43% |
LULU241018P00450000 | 2024-03-28 11:57AM EDT | 2024-10-18 | 66.80 | 66.40 | 72.55 | -3.70 | -5.25% | 2 | 26 | 28.20% |
LULU241220P00450000 | 2024-03-27 10:37AM EDT | 2024-12-20 | 75.03 | 71.85 | 74.15 | 0.00 | - | 2 | 137 | 26.04% |
LULU250117P00450000 | 2024-03-27 11:04AM EDT | 2025-01-17 | 76.66 | 71.80 | 76.00 | 0.00 | - | 1 | 170 | 26.28% |
LULU250321P00450000 | 2024-03-19 1:49PM EDT | 2025-03-21 | 50.75 | 73.25 | 80.00 | 0.00 | - | 1 | 2 | 26.71% |
LULU250620P00450000 | 2024-03-21 3:13PM EDT | 2025-06-20 | 49.50 | 76.50 | 84.45 | 0.00 | - | 2 | 83 | 26.61% |
LULU250718P00450000 | 2024-03-26 9:30AM EDT | 2025-07-18 | 76.90 | 78.70 | 83.45 | 0.00 | - | 1 | 53 | 25.22% |
LULU251219P00450000 | 2024-03-22 11:33AM EDT | 2025-12-19 | 86.29 | 86.00 | 89.60 | 0.00 | - | 1 | 7 | 25.08% |
LULU260116P00450000 | 2024-03-22 10:20AM EDT | 2026-01-16 | 87.00 | 85.30 | 91.65 | 0.00 | - | 3 | 7 | 25.55% |