UK markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
312.66-0.25 (-0.08%)
As of 02:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240621C001500002024-06-06 9:33AM EDT150.00172.00159.20166.900.00-22323.83%
LULU240621C001550002024-03-15 10:54AM EDT155.00317.10178.50188.000.00-207897.27%
LULU240621C001650002023-06-02 11:48AM EDT165.00216.05221.10226.050.00-1271,587.89%
LULU240621C001700002024-05-20 9:31AM EDT170.00163.30139.20146.200.00--1208.59%
LULU240621C001850002023-12-08 11:38AM EDT185.00301.20306.20315.000.00-225,019.92%
LULU240621C002000002024-06-06 9:47AM EDT200.00116.80109.25116.200.00-114164.84%
LULU240621C002100002023-07-19 1:26PM EDT210.00194.40182.90186.750.00-231,265.01%
LULU240621C002200002024-06-06 11:32AM EDT220.00102.5089.2097.100.00-49174.12%
LULU240621C002300002024-06-12 9:50AM EDT230.0087.5079.2587.150.00-128157.62%
LULU240621C002400002024-06-06 9:33AM EDT240.0085.2069.2577.450.00-158145.22%
LULU240621C002500002024-06-07 3:57PM EDT250.0068.5560.4066.250.00-151125.39%
LULU240621C002600002024-06-10 11:01AM EDT260.0056.0850.0556.250.00-135100.83%
LULU240621C002650002024-06-05 3:58PM EDT265.0049.2044.8050.950.00-2279.79%
LULU240621C002700002024-06-07 10:43AM EDT270.0057.5541.2046.050.00-15796.68%
LULU240621C002775002024-05-24 10:26AM EDT277.5031.8033.1538.700.00-1177.88%
LULU240621C002800002024-06-17 9:48AM EDT280.0031.7029.4036.200.00-26052.73%
LULU240621C002825002024-06-06 9:48AM EDT282.5035.7527.1033.800.00-2055.76%
LULU240621C002875002024-06-17 1:53PM EDT287.5023.5023.2028.450.00-2357.37%
LULU240621C002900002024-06-18 1:34PM EDT290.0022.7021.4025.25+2.76+13.84%1117852.81%
LULU240621C002925002024-06-18 1:27PM EDT292.5020.8219.0022.80+3.47+20.00%102975.28%
LULU240621C002950002024-06-18 9:36AM EDT295.0018.9015.9019.75+3.41+22.01%527163.11%
LULU240621C002975002024-06-17 3:23PM EDT297.5015.5013.6518.750.00-2411772.73%
LULU240621C003000002024-06-18 1:11PM EDT300.0013.0511.4014.30-0.70-5.09%243,46746.48%
LULU240621C003025002024-06-17 12:59PM EDT302.5010.259.5511.800.00-515140.65%
LULU240621C003050002024-06-18 11:10AM EDT305.009.907.908.95+0.65+7.03%2377831.08%
LULU240621C003075002024-06-18 1:16PM EDT307.506.585.006.60-0.67-9.24%1618126.39%
LULU240621C003100002024-06-18 1:51PM EDT310.005.004.454.70-0.50-9.09%1381,56124.57%
LULU240621C003125002024-06-18 2:03PM EDT312.503.103.103.35-0.77-19.90%21024125.05%
LULU240621C003150002024-06-18 2:01PM EDT315.002.202.052.19-0.60-21.43%44272224.61%
LULU240621C003175002024-06-18 1:59PM EDT317.501.501.081.44-0.38-20.21%43035725.17%
LULU240621C003200002024-06-18 1:48PM EDT320.000.560.700.82-0.74-56.92%4841,42924.63%
LULU240621C003225002024-06-18 2:00PM EDT322.500.510.160.52-0.31-37.80%9528625.59%
LULU240621C003250002024-06-18 1:53PM EDT325.000.320.220.30-0.22-40.74%27185825.93%
LULU240621C003275002024-06-18 1:58PM EDT327.500.200.140.20-0.10-33.33%1140827.25%
LULU240621C003300002024-06-18 1:34PM EDT330.000.120.090.14-0.12-50.00%2361,42428.71%
LULU240621C003325002024-06-18 1:51PM EDT332.500.080.050.10-0.09-52.94%2949530.18%
LULU240621C003350002024-06-18 12:43PM EDT335.000.070.010.06-0.12-63.16%3765230.76%
LULU240621C003375002024-06-17 1:44PM EDT337.500.090.010.070.00-1341634.38%
LULU240621C003400002024-06-18 12:50PM EDT340.000.030.020.04-0.04-57.14%403,58434.38%
LULU240621C003425002024-06-17 11:20AM EDT342.500.080.010.200.00-96946.97%
LULU240621C003450002024-06-18 1:15PM EDT345.000.010.010.04-0.03-75.00%340439.65%
LULU240621C003475002024-06-18 10:02AM EDT347.500.100.010.10+0.04+66.67%118647.56%
LULU240621C003500002024-06-18 1:44PM EDT350.000.010.000.02-0.04-80.00%293,65841.41%
LULU240621C003525002024-06-17 11:54AM EDT352.500.030.000.140.00-413050.39%
LULU240621C003550002024-06-18 1:27PM EDT355.000.020.000.04-0.03-60.00%272849.61%
LULU240621C003575002024-06-18 9:48AM EDT357.500.030.000.10-0.01-25.00%19253.13%
LULU240621C003600002024-06-18 12:57PM EDT360.000.010.010.02-0.01-50.00%63,29150.00%
LULU240621C003650002024-06-18 1:51PM EDT365.000.010.000.01-0.01-50.00%2555050.78%
LULU240621C003700002024-06-18 12:57PM EDT370.000.010.000.02-0.02-66.67%111,32554.69%
LULU240621C003750002024-06-18 1:30PM EDT375.000.010.000.02-0.02-66.67%1338359.38%
LULU240621C003800002024-06-17 1:44PM EDT380.000.010.000.010.00-441,54059.38%
LULU240621C003850002024-06-18 9:37AM EDT385.000.010.000.30-0.01-50.00%508989.55%
LULU240621C003900002024-06-18 1:55PM EDT390.000.010.000.010.00-601,11565.63%
LULU240621C004000002024-06-18 1:55PM EDT400.000.010.000.010.00-72,80973.44%
LULU240621C004100002024-06-18 1:16PM EDT410.000.010.000.01-0.01-50.00%769381.25%
LULU240621C004200002024-06-18 1:16PM EDT420.000.010.000.020.00-373192.19%
LULU240621C004300002024-06-14 1:52PM EDT430.000.010.000.010.00-21,06593.75%
LULU240621C004400002024-06-18 10:52AM EDT440.000.010.000.080.00-2671118.36%
LULU240621C004500002024-06-13 3:47PM EDT450.000.010.000.020.00-221,277110.94%
LULU240621C004600002024-06-13 12:17PM EDT460.000.020.000.160.00-2314141.41%
LULU240621C004700002024-06-11 12:11PM EDT470.000.020.000.100.00-1518141.41%
LULU240621C004800002024-06-11 9:54AM EDT480.000.010.000.010.00-1685121.88%
LULU240621C004900002024-06-11 12:11PM EDT490.000.080.000.010.00-1429128.13%
LULU240621C005000002024-06-18 10:20AM EDT500.000.010.000.01-0.01-50.00%11,439131.25%
LULU240621C005100002024-06-11 3:25PM EDT510.000.010.000.180.00-1258176.17%
LULU240621C005200002024-06-06 10:32AM EDT520.000.040.000.310.00-4383193.16%
LULU240621C005300002024-06-10 9:34AM EDT530.000.040.000.310.00-1112199.41%
LULU240621C005400002024-05-17 1:55PM EDT540.000.190.000.340.00-1227207.62%
LULU240621C005500002024-05-31 3:08PM EDT550.000.150.000.050.00-50244177.34%
LULU240621C005600002024-05-16 11:26AM EDT560.000.110.000.340.00-1210219.34%
LULU240621C005700002024-06-13 11:35AM EDT570.000.020.000.030.00-11423179.69%
LULU240621C005800002024-06-17 11:30AM EDT580.000.010.000.310.00-1114228.32%
LULU240621C005900002024-06-03 1:24PM EDT590.000.090.000.030.00-3191,114189.06%
LULU240621C006000002024-06-06 3:53PM EDT600.000.010.000.030.00-1121193.75%
LULU240621C006100002024-06-03 10:30AM EDT610.000.030.000.030.00-1156196.88%
LULU240621C006200002024-06-04 9:53AM EDT620.000.030.000.020.00-6322,051196.88%
LULU240621C006300002024-06-18 12:52PM EDT630.000.010.000.02-0.02-66.67%5327200.00%
LULU240621C006400002024-06-04 3:04PM EDT640.000.030.000.020.00-30196203.13%
LULU240621C006500002024-06-04 9:49AM EDT650.000.030.000.310.00-30415264.06%
LULU240621C006600002024-06-05 9:44AM EDT660.000.020.000.030.00-1426218.75%
LULU240621C006700002024-06-05 9:44AM EDT670.000.020.000.060.00-2435234.38%
LULU240621C006800002024-06-04 10:34AM EDT680.000.030.000.030.00-110506226.56%
LULU240621C006900002024-05-30 10:28AM EDT690.000.040.000.010.00-9393212.50%
LULU240621C007000002024-04-22 10:48AM EDT700.000.060.000.000.00-2050.00%
LULU240621C007100002024-04-30 2:36PM EDT710.000.010.000.730.00-173319.92%
LULU240621C007200002024-05-16 10:48AM EDT720.000.030.000.340.00-5116298.05%
LULU240621C007300002024-06-03 3:53PM EDT730.000.020.000.010.00-22128225.00%
LULU240621C007400002024-05-28 3:55PM EDT740.000.040.000.010.00-4121231.25%
LULU240621C007500002024-05-31 2:40PM EDT750.000.030.000.010.00-286641231.25%
LULU240621C007600002024-05-31 10:59AM EDT760.000.030.000.010.00-4559237.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240621P001500002024-06-12 12:42PM EDT150.000.010.000.010.00-4221209.38%
LULU240621P001550002024-06-05 2:39PM EDT155.000.050.000.020.00-348212.50%
LULU240621P001600002024-06-11 2:30PM EDT160.000.020.000.020.00-380203.13%
LULU240621P001650002024-06-05 3:05PM EDT165.000.060.000.020.00-245255193.75%
LULU240621P001700002024-05-23 1:48PM EDT170.000.080.000.020.00-3120184.38%
LULU240621P001750002024-06-05 3:53PM EDT175.000.100.000.010.00-10384168.75%
LULU240621P001800002024-06-17 9:30AM EDT180.000.010.000.010.00-111159.38%
LULU240621P001850002024-05-22 9:30AM EDT185.001.180.000.020.00-1059159.38%
LULU240621P001900002024-06-06 9:30AM EDT190.000.030.000.030.00-1177157.81%
LULU240621P001950002024-06-07 2:53PM EDT195.000.010.000.030.00-122150.00%
LULU240621P002000002024-06-14 1:26PM EDT200.000.010.000.010.00-12556131.25%
LULU240621P002100002024-06-10 2:28PM EDT210.000.010.000.090.00-1268142.58%
LULU240621P002200002024-06-10 10:14AM EDT220.000.020.000.100.00-5129128.91%
LULU240621P002300002024-06-17 11:20AM EDT230.000.010.000.010.00-1581790.63%
LULU240621P002400002024-06-17 1:45PM EDT240.000.010.000.050.00-451,04192.19%
LULU240621P002450002024-06-14 2:41PM EDT245.000.240.000.020.00--178.13%
LULU240621P002500002024-06-18 11:39AM EDT250.000.010.000.010.00-1371,68068.75%
LULU240621P002550002024-06-18 11:43AM EDT255.000.010.000.03-0.06-85.71%13269.53%
LULU240621P002600002024-06-18 11:54AM EDT260.000.020.010.07-0.01-33.33%701,01969.92%
LULU240621P002650002024-06-14 3:55PM EDT265.000.040.010.100.00-112866.02%
LULU240621P002700002024-06-18 10:28AM EDT270.000.030.010.20-0.01-25.00%375064.65%
LULU240621P002750002024-06-17 12:57PM EDT275.000.030.010.12-0.01-25.00%2353.91%
LULU240621P002775002024-06-13 3:15PM EDT277.500.100.010.330.00-1611958.20%
LULU240621P002800002024-06-18 1:52PM EDT280.000.050.040.05-0.02-28.57%52,74545.70%
LULU240621P002825002024-06-18 9:36AM EDT282.500.050.010.13-0.02-28.57%110248.54%
LULU240621P002850002024-06-17 1:51PM EDT285.000.080.010.070.00-209341.02%
LULU240621P002875002024-06-17 2:08PM EDT287.500.090.010.370.00-3950950.20%
LULU240621P002900002024-06-18 1:52PM EDT290.000.070.030.07-0.03-30.00%1471,63834.18%
LULU240621P002925002024-06-18 10:09AM EDT292.500.090.010.09-0.04-30.77%1214132.13%
LULU240621P002950002024-06-18 1:51PM EDT295.000.090.060.12-0.08-47.06%451,24229.98%
LULU240621P002975002024-06-18 1:55PM EDT297.500.130.110.14-0.17-56.67%6838027.15%
LULU240621P003000002024-06-18 1:51PM EDT300.000.200.200.29-0.25-55.56%2504,75427.30%
LULU240621P003025002024-06-18 1:59PM EDT302.500.350.360.64-0.29-45.31%14020828.78%
LULU240621P003050002024-06-18 1:59PM EDT305.000.590.550.70-0.41-41.00%44369224.46%
LULU240621P003075002024-06-18 1:56PM EDT307.500.960.831.16-0.53-35.57%23049523.76%
LULU240621P003100002024-06-18 2:01PM EDT310.001.741.831.94-0.71-28.98%3612,79523.76%
LULU240621P003125002024-06-18 1:33PM EDT312.503.302.773.00-0.05-1.49%24835823.58%
LULU240621P003150002024-06-18 1:42PM EDT315.004.504.154.50-0.30-6.25%12631624.38%
LULU240621P003175002024-06-18 11:37AM EDT317.505.755.657.40-0.50-8.00%7714234.80%
LULU240621P003200002024-06-18 1:44PM EDT320.008.327.858.95-0.18-2.12%591,39232.74%
LULU240621P003225002024-06-12 11:08AM EDT322.5010.6510.0511.200.00--1535.77%
LULU240621P003250002024-06-18 12:30PM EDT325.0013.0712.2013.75+0.67+5.40%1678441.46%
LULU240621P003275002024-06-14 1:44PM EDT327.5022.3911.8017.000.00-3754.66%
LULU240621P003300002024-06-18 1:42PM EDT330.0017.5515.7019.25-0.20-1.13%101,09357.03%
LULU240621P003325002024-06-17 9:50AM EDT332.5021.1416.6021.750.00-12161.85%
LULU240621P003350002024-06-14 3:24PM EDT335.0030.4819.6024.250.00-4066.53%
LULU240621P003375002024-06-06 9:31AM EDT337.5012.3522.1526.750.00-20071.09%
LULU240621P003400002024-06-17 3:35PM EDT340.0026.1024.1029.050.00-2,0951,82372.88%
LULU240621P003425002024-05-28 10:06AM EDT342.5047.8526.8532.850.00-1093.24%
LULU240621P003450002024-06-13 3:08PM EDT345.0038.9029.3535.900.00-8353.27%
LULU240621P003475002024-06-06 2:27PM EDT347.5024.5531.5538.100.00--0105.18%
LULU240621P003500002024-06-17 3:35PM EDT350.0037.1534.9539.450.00-2,97146595.04%
LULU240621P003550002024-06-06 11:46AM EDT355.0033.5138.9544.350.00-10101.61%
LULU240621P003575002024-06-05 1:27PM EDT357.5057.1042.2546.650.00--0102.39%
LULU240621P003600002024-06-17 3:35PM EDT360.0048.1044.0048.700.00-72511698.49%
LULU240621P003650002024-06-17 2:56PM EDT365.0056.6548.9055.650.00-1510135.11%
LULU240621P003700002024-06-17 3:35PM EDT370.0058.2054.1559.550.00-1,210173127.05%
LULU240621P003800002024-06-17 3:35PM EDT380.0068.5564.3569.550.00-19836141.02%
LULU240621P003900002024-06-17 3:35PM EDT390.0078.5573.9080.650.00-40065171.80%
LULU240621P004000002024-06-17 3:35PM EDT400.0088.5583.8090.950.00-3115487.50%
LULU240621P004100002024-06-07 1:35PM EDT410.0086.0593.00100.900.00-60201.86%
LULU240621P004200002024-06-17 3:35PM EDT420.00108.40103.80110.950.00-46570102.73%
LULU240621P004300002024-06-17 3:35PM EDT430.00118.35114.15120.950.00-26340134.57%
LULU240621P004400002024-06-17 3:35PM EDT440.00128.45123.15130.900.00-25748237.52%
LULU240621P004500002024-06-17 3:35PM EDT450.00138.55133.80140.950.00-21737123.44%
LULU240621P004600002024-06-17 3:35PM EDT460.00148.45143.00150.900.00-23244259.16%
LULU240621P004700002024-06-17 2:58PM EDT470.00153.75153.00160.900.00-42269.43%
LULU240621P004800002024-06-14 3:41PM EDT480.00175.04163.00170.900.00-20279.35%
LULU240621P004900002024-04-10 2:24PM EDT490.00135.95134.45140.850.00-800.00%
LULU240621P005000002024-04-01 3:01PM EDT500.00112.35139.25142.000.00-2200.00%
LULU240621P005100002024-03-26 2:39PM EDT510.00116.60148.55151.500.00-1600.00%
LULU240621P005200002024-03-22 10:34AM EDT520.00128.00163.10171.750.00-200.00%
LULU240621P005300002024-02-08 2:26PM EDT530.0066.0579.3582.850.00-290.00%
LULU240621P005400002024-03-22 9:38AM EDT540.00132.00183.00192.000.00-100.00%
LULU240621P005500002024-03-22 10:03AM EDT550.00154.00193.00202.000.00-100.00%
LULU240621P005600002024-01-24 11:50AM EDT560.0084.04102.85105.400.00-240.00%
LULU240621P005700002024-03-25 3:50PM EDT570.00181.82203.70207.150.00-200.00%
LULU240621P005800002024-04-04 3:34PM EDT580.00218.10220.00227.700.00-900.00%
LULU240621P005900002024-04-03 3:52PM EDT590.00215.91232.15237.650.00-300.00%
LULU240621P006000002024-03-22 9:43AM EDT600.00194.04243.00252.000.00-100.00%
LULU240621P006100002024-01-09 4:24PM EDT610.00123.50133.80139.350.00--00.00%
LULU240621P006200002023-12-29 12:45PM EDT620.00113.55135.05141.050.00-1200.00%
LULU240621P006300002024-01-02 12:20PM EDT630.00124.72165.85170.500.00--00.00%
LULU240621P007600002024-06-14 1:41PM EDT760.00454.88443.15450.100.00-20455.27%