Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524C00300000 | 2024-04-12 9:30AM EDT | 300.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LULU240524C00320000 | 2024-04-17 10:00AM EDT | 320.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LULU240524C00325000 | 2024-04-25 9:32AM EDT | 325.00 | 41.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LULU240524C00330000 | 2024-04-24 1:14PM EDT | 330.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524C00335000 | 2024-04-23 9:34AM EDT | 335.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524C00340000 | 2024-04-29 3:55PM EDT | 340.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 0.00% |
| LULU240524C00345000 | 2024-04-26 12:09PM EDT | 345.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240524C00350000 | 2024-04-25 11:15AM EDT | 350.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| LULU240524C00355000 | 2024-04-25 3:56PM EDT | 355.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LULU240524C00360000 | 2024-04-29 12:36PM EDT | 360.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| LULU240524C00365000 | 2024-04-29 11:07AM EDT | 365.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LULU240524C00370000 | 2024-04-29 1:24PM EDT | 370.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| LULU240524C00375000 | 2024-04-29 3:32PM EDT | 375.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 3.13% |
| LULU240524C00380000 | 2024-04-29 3:54PM EDT | 380.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 60 | 174 | 3.13% |
| LULU240524C00385000 | 2024-04-29 9:30AM EDT | 385.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU240524C00390000 | 2024-04-29 3:57PM EDT | 390.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 35 | 204 | 6.25% |
| LULU240524C00395000 | 2024-04-29 3:57PM EDT | 395.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 6.25% |
| LULU240524C00400000 | 2024-04-29 3:50PM EDT | 400.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| LULU240524C00405000 | 2024-04-29 2:33PM EDT | 405.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 19 | 63 | 6.25% |
| LULU240524C00410000 | 2024-04-29 11:48AM EDT | 410.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| LULU240524C00415000 | 2024-04-26 3:19PM EDT | 415.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| LULU240524C00420000 | 2024-04-29 10:40AM EDT | 420.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LULU240524C00425000 | 2024-04-09 2:05PM EDT | 425.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| LULU240524C00430000 | 2024-04-09 10:43AM EDT | 430.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LULU240524C00445000 | 2024-04-05 12:22PM EDT | 445.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LULU240524C00450000 | 2024-04-23 3:50PM EDT | 450.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240524C00480000 | 2024-04-10 11:28AM EDT | 480.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LULU240524C00550000 | 2024-04-15 10:48AM EDT | 550.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
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 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LULU240524P00285000 | 2024-04-22 10:04AM EDT | 285.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240524P00290000 | 2024-04-25 10:48AM EDT | 290.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LULU240524P00295000 | 2024-04-19 11:17AM EDT | 295.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240524P00300000 | 2024-04-29 9:32AM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 45 | 12.50% |
| LULU240524P00305000 | 2024-04-24 10:40AM EDT | 305.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LULU240524P00310000 | 2024-04-29 3:14PM EDT | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 12.50% |
| LULU240524P00315000 | 2024-04-29 12:42PM EDT | 315.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LULU240524P00320000 | 2024-04-29 2:45PM EDT | 320.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU240524P00325000 | 2024-04-29 10:06AM EDT | 325.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| LULU240524P00330000 | 2024-04-29 3:48PM EDT | 330.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 8 | 255 | 6.25% |
| LULU240524P00335000 | 2024-04-25 11:25AM EDT | 335.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LULU240524P00340000 | 2024-04-29 3:15PM EDT | 340.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LULU240524P00345000 | 2024-04-26 3:44PM EDT | 345.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 21 | 174 | 6.25% |
| LULU240524P00350000 | 2024-04-29 2:11PM EDT | 350.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LULU240524P00355000 | 2024-04-29 10:35AM EDT | 355.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LULU240524P00360000 | 2024-04-29 2:36PM EDT | 360.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 0.78% |
| LULU240524P00365000 | 2024-04-26 11:49AM EDT | 365.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LULU240524P00370000 | 2024-04-26 3:43PM EDT | 370.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| LULU240524P00375000 | 2024-04-26 1:48PM EDT | 375.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| LULU240524P00380000 | 2024-04-29 2:25PM EDT | 380.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| LULU240524P00385000 | 2024-04-25 9:48AM EDT | 385.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 28 | 26 | 0.00% |
| LULU240524P00395000 | 2024-04-16 10:29AM EDT | 395.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| LULU240524P00400000 | 2024-04-17 3:57PM EDT | 400.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LULU240524P00405000 | 2024-04-11 10:59AM EDT | 405.00 | 56.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU240524P00410000 | 2024-04-08 10:11AM EDT | 410.00 | 51.20 | 0.00 | 0.00 | 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00465000 | 2024-04-05 10:25AM EDT | 465.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.