UK markets open in 1 hour 18 minutes
NIKKEI 225
39,066.62 +279.24 (+0.72%) HANG SENG
19,666.84 +113.23 (+0.58%) CRUDE OIL
80.21 +0.15 (+0.19%) GOLD FUTURES
2,445.60 +28.20 (+1.17%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,824.90 -18.34 (-0.03%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524C00270000 | 2024-05-17 9:59AM EDT | 270.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524C00300000 | 2024-05-17 9:30AM EDT | 300.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524C00315000 | 2024-05-17 3:50PM EDT | 315.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LULU240524C00320000 | 2024-05-17 1:45PM EDT | 320.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240524C00325000 | 2024-05-17 12:51PM EDT | 325.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LULU240524C00330000 | 2024-05-17 3:04PM EDT | 330.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LULU240524C00332500 | 2024-05-17 3:54PM EDT | 332.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| LULU240524C00335000 | 2024-05-17 3:59PM EDT | 335.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 0.05% |
| LULU240524C00337500 | 2024-05-17 3:59PM EDT | 337.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 1.56% |
| LULU240524C00340000 | 2024-05-17 3:58PM EDT | 340.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 3.13% |
| LULU240524C00342500 | 2024-05-17 3:59PM EDT | 342.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| LULU240524C00345000 | 2024-05-17 3:59PM EDT | 345.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,951 | 0 | 6.25% |
| LULU240524C00347500 | 2024-05-17 3:52PM EDT | 347.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| LULU240524C00350000 | 2024-05-17 3:59PM EDT | 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| LULU240524C00352500 | 2024-05-17 3:49PM EDT | 352.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 12.50% |
| LULU240524C00355000 | 2024-05-17 3:59PM EDT | 355.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| LULU240524C00357500 | 2024-05-17 3:39PM EDT | 357.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| LULU240524C00360000 | 2024-05-17 3:09PM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| LULU240524C00362500 | 2024-05-17 9:33AM EDT | 362.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU240524C00365000 | 2024-05-17 3:59PM EDT | 365.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| LULU240524C00367500 | 2024-05-17 1:03PM EDT | 367.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LULU240524C00370000 | 2024-05-17 3:42PM EDT | 370.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| LULU240524C00372500 | 2024-05-17 10:49AM EDT | 372.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LULU240524C00375000 | 2024-05-17 3:42PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| LULU240524C00377500 | 2024-05-16 11:39AM EDT | 377.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240524C00380000 | 2024-05-17 1:07PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| LULU240524C00385000 | 2024-05-17 3:33PM EDT | 385.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| LULU240524C00390000 | 2024-05-17 1:10PM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240524C00395000 | 2024-05-15 3:33PM EDT | 395.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LULU240524C00400000 | 2024-05-17 3:17PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240524C00405000 | 2024-05-17 2:59PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| LULU240524C00410000 | 2024-05-08 2:52PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LULU240524C00415000 | 2024-05-17 9:30AM EDT | 415.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LULU240524C00420000 | 2024-05-15 9:31AM EDT | 420.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LULU240524C00425000 | 2024-05-14 12:28PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LULU240524C00430000 | 2024-05-14 3:58PM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| LULU240524C00445000 | 2024-05-08 9:37AM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU240524C00450000 | 2024-05-17 11:29AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU240524C00460000 | 2024-05-17 10:36AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| LULU240524C00475000 | 2024-05-17 10:36AM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LULU240524C00480000 | 2024-05-17 9:49AM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LULU240524C00500000 | 2024-05-15 9:44AM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU240524C00515000 | 2024-05-15 3:00PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU240524C00520000 | 2024-04-29 11:40AM EDT | 520.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU240524C00540000 | 2024-05-16 10:17AM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU240524C00545000 | 2024-05-14 10:48AM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU240524C00550000 | 2024-05-14 11:12AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LULU240524C00555000 | 2024-05-14 11:51AM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU240524C00560000 | 2024-05-15 9:37AM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524P00230000 | 2024-04-18 10:54AM EDT | 230.00 | 0.59 | 0.00 | 0.39 | 0.00 | - | - | 2 | 142.58% |
| LULU240524P00275000 | 2024-05-02 9:36AM EDT | 275.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LULU240524P00280000 | 2024-05-17 11:05AM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240524P00285000 | 2024-05-17 1:10PM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| LULU240524P00290000 | 2024-05-16 3:29PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240524P00295000 | 2024-05-17 9:48AM EDT | 295.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240524P00300000 | 2024-05-17 2:07PM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| LULU240524P00305000 | 2024-04-24 10:40AM EDT | 305.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LULU240524P00310000 | 2024-05-17 3:47PM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| LULU240524P00315000 | 2024-05-17 3:57PM EDT | 315.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| LULU240524P00320000 | 2024-05-17 3:59PM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| LULU240524P00325000 | 2024-05-17 3:59PM EDT | 325.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| LULU240524P00330000 | 2024-05-17 3:57PM EDT | 330.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 3.13% |
| LULU240524P00332500 | 2024-05-17 3:58PM EDT | 332.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 1.56% |
| LULU240524P00335000 | 2024-05-17 3:59PM EDT | 335.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 0.00% |
| LULU240524P00337500 | 2024-05-17 3:59PM EDT | 337.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| LULU240524P00340000 | 2024-05-17 3:59PM EDT | 340.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| LULU240524P00342500 | 2024-05-17 3:53PM EDT | 342.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LULU240524P00345000 | 2024-05-17 3:52PM EDT | 345.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| LULU240524P00347500 | 2024-05-17 2:20PM EDT | 347.50 | 13.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LULU240524P00350000 | 2024-05-17 3:34PM EDT | 350.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| LULU240524P00352500 | 2024-05-17 3:41PM EDT | 352.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00355000 | 2024-05-17 3:53PM EDT | 355.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU240524P00357500 | 2024-05-16 9:46AM EDT | 357.50 | 14.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00360000 | 2024-05-17 9:49AM EDT | 360.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU240524P00362500 | 2024-05-16 1:54PM EDT | 362.50 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00365000 | 2024-05-17 9:30AM EDT | 365.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LULU240524P00367500 | 2024-05-06 10:10AM EDT | 367.50 | 18.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240524P00370000 | 2024-05-15 3:49PM EDT | 370.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00375000 | 2024-05-08 10:03AM EDT | 375.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00380000 | 2024-05-14 3:02PM EDT | 380.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00385000 | 2024-04-25 9:48AM EDT | 385.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LULU240524P00395000 | 2024-05-03 10:24AM EDT | 395.00 | 43.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00400000 | 2024-05-17 3:49PM EDT | 400.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU240524P00405000 | 2024-05-17 3:49PM EDT | 405.00 | 70.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU240524P00410000 | 2024-04-08 10:11AM EDT | 410.00 | 51.20 | 60.60 | 64.05 | 0.00 | - | - | 0 | 0.00% |
| LULU240524P00420000 | 2024-04-19 3:38PM EDT | 420.00 | 68.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00440000 | 2024-04-08 10:38AM EDT | 440.00 | 80.70 | 90.85 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00460000 | 2024-05-01 10:55AM EDT | 460.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240524P00465000 | 2024-04-05 10:25AM EDT | 465.00 | 109.10 | 108.25 | 111.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.