Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531C00200000 | 2024-04-18 12:17PM EDT | 200.00 | 151.95 | 147.90 | 155.05 | 0.00 | - | - | 3 | 83.59% |
| LULU240531C00295000 | 2024-04-23 11:11AM EDT | 295.00 | 72.00 | 53.50 | 62.00 | 0.00 | - | 1 | 146 | 65.47% |
| LULU240531C00300000 | 2024-04-18 9:36AM EDT | 300.00 | 50.95 | 48.80 | 57.55 | 0.00 | - | 2 | 56 | 63.43% |
| LULU240531C00310000 | 2024-04-18 9:36AM EDT | 310.00 | 42.25 | 39.30 | 48.00 | 0.00 | - | 2 | 3 | 56.44% |
| LULU240531C00320000 | 2024-04-15 9:52AM EDT | 320.00 | 31.95 | 30.85 | 39.25 | 0.00 | - | 2 | 75 | 51.68% |
| LULU240531C00325000 | 2024-04-22 10:17AM EDT | 325.00 | 42.00 | 26.40 | 34.55 | 0.00 | - | 1 | 94 | 47.95% |
| LULU240531C00330000 | 2024-04-24 12:48PM EDT | 330.00 | 40.74 | 22.10 | 30.35 | 0.00 | - | 10 | 42 | 45.52% |
| LULU240531C00335000 | 2024-04-26 10:17AM EDT | 335.00 | 37.08 | 19.20 | 26.35 | 0.00 | - | 1 | 1 | 43.31% |
| LULU240531C00340000 | 2024-04-24 12:48PM EDT | 340.00 | 32.15 | 18.50 | 22.90 | 0.00 | - | 10 | 30 | 42.16% |
| LULU240531C00345000 | 2024-04-26 2:22PM EDT | 345.00 | 25.61 | 13.85 | 20.00 | 0.00 | - | 1 | 19 | 41.90% |
| LULU240531C00350000 | 2024-05-01 2:39PM EDT | 350.00 | 16.80 | 12.50 | 17.05 | 0.00 | - | 1 | 31 | 40.92% |
| LULU240531C00355000 | 2024-04-30 10:11AM EDT | 355.00 | 15.15 | 8.40 | 14.85 | 0.00 | - | 1 | 226 | 41.24% |
| LULU240531C00360000 | 2024-04-30 11:46AM EDT | 360.00 | 13.15 | 6.50 | 12.70 | 0.00 | - | 1 | 40 | 41.08% |
| LULU240531C00365000 | 2024-05-01 10:07AM EDT | 365.00 | 8.48 | 4.00 | 10.85 | 0.00 | - | 5 | 58 | 41.11% |
| LULU240531C00370000 | 2024-05-02 9:54AM EDT | 370.00 | 5.83 | 1.83 | 9.15 | -0.76 | -11.53% | 1 | 171 | 40.97% |
| LULU240531C00375000 | 2024-05-01 2:58PM EDT | 375.00 | 5.85 | 1.27 | 7.85 | 0.00 | - | 3 | 174 | 41.37% |
| LULU240531C00380000 | 2024-05-01 2:32PM EDT | 380.00 | 3.48 | 2.80 | 4.50 | 0.00 | - | 3 | 652 | 34.89% |
| LULU240531C00385000 | 2024-05-01 10:43AM EDT | 385.00 | 3.80 | 0.08 | 4.50 | 0.00 | - | 3 | 259 | 38.10% |
| LULU240531C00390000 | 2024-05-01 3:32PM EDT | 390.00 | 2.60 | 0.52 | 3.95 | 0.00 | - | 20 | 270 | 39.22% |
| LULU240531C00395000 | 2024-04-30 11:32AM EDT | 395.00 | 2.50 | 0.05 | 4.50 | 0.00 | - | 1 | 22 | 44.14% |
| LULU240531C00400000 | 2024-05-02 9:51AM EDT | 400.00 | 2.00 | 0.50 | 1.55 | +0.80 | +66.67% | 41 | 204 | 34.00% |
| LULU240531C00405000 | 2024-05-01 12:19PM EDT | 405.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 50.90% |
| LULU240531C00410000 | 2024-05-01 10:29AM EDT | 410.00 | 1.11 | 0.20 | 1.87 | 0.00 | - | 11 | 35 | 40.48% |
| LULU240531C00415000 | 2024-04-29 10:02AM EDT | 415.00 | 0.75 | 0.00 | 3.35 | 0.00 | - | 2 | 5 | 50.20% |
| LULU240531C00420000 | 2024-04-25 3:34PM EDT | 420.00 | 1.50 | 0.00 | 3.15 | 0.00 | - | 2 | 59 | 51.69% |
| LULU240531C00425000 | 2024-04-16 11:03AM EDT | 425.00 | 1.22 | 0.00 | 2.85 | 0.00 | - | - | 1 | 52.55% |
| LULU240531C00430000 | 2024-04-22 10:03AM EDT | 430.00 | 1.25 | 0.05 | 4.45 | 0.00 | - | 3 | 6 | 51.53% |
| LULU240531C00440000 | 2024-04-22 10:18AM EDT | 440.00 | 0.85 | 0.00 | 2.37 | 0.00 | - | - | 1 | 56.45% |
| LULU240531C00450000 | 2024-04-29 10:53AM EDT | 450.00 | 0.15 | 0.13 | 2.14 | 0.00 | - | 1 | 6 | 51.54% |
| LULU240531C00480000 | 2024-04-19 9:31AM EDT | 480.00 | 0.71 | 0.00 | 1.74 | 0.00 | - | 20 | 10 | 58.89% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531P00200000 | 2024-04-16 10:04AM EDT | 200.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 2 | 77.05% |
| LULU240531P00255000 | 2024-04-24 10:16AM EDT | 255.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | - | 1 | 64.72% |
| LULU240531P00260000 | 2024-04-23 3:55PM EDT | 260.00 | 0.20 | 0.00 | 2.03 | 0.00 | - | - | 1 | 62.23% |
| LULU240531P00270000 | 2024-04-15 11:20AM EDT | 270.00 | 0.99 | 0.00 | 2.41 | 0.00 | - | - | 1 | 57.69% |
| LULU240531P00285000 | 2024-04-30 3:34PM EDT | 285.00 | 0.40 | 0.00 | 3.05 | 0.00 | - | 1 | 11 | 50.54% |
| LULU240531P00290000 | 2024-04-19 9:34AM EDT | 290.00 | 1.60 | 0.00 | 3.45 | 0.00 | - | 2 | 4 | 58.95% |
| LULU240531P00295000 | 2024-04-19 12:33PM EDT | 295.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 61.47% |
| LULU240531P00300000 | 2024-05-01 1:57PM EDT | 300.00 | 1.73 | 0.00 | 4.80 | 0.00 | - | 12 | 42 | 57.40% |
| LULU240531P00305000 | 2024-04-26 11:47AM EDT | 305.00 | 3.29 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 53.33% |
| LULU240531P00310000 | 2024-05-02 9:55AM EDT | 310.00 | 1.75 | 1.75 | 4.80 | -0.31 | -15.05% | 2 | 226 | 49.26% |
| LULU240531P00315000 | 2024-04-26 11:51AM EDT | 315.00 | 1.30 | 0.55 | 5.80 | 0.00 | - | 2 | 5 | 48.82% |
| LULU240531P00320000 | 2024-05-01 2:50PM EDT | 320.00 | 1.20 | 0.01 | 6.20 | 0.00 | - | 1 | 118 | 45.89% |
| LULU240531P00325000 | 2024-05-01 11:54AM EDT | 325.00 | 2.59 | 1.09 | 5.20 | 0.00 | - | 1 | 25 | 38.22% |
| LULU240531P00330000 | 2024-04-25 2:12PM EDT | 330.00 | 2.78 | 0.26 | 7.05 | 0.00 | - | 1 | 33 | 39.58% |
| LULU240531P00335000 | 2024-04-29 10:16AM EDT | 335.00 | 2.00 | 1.39 | 6.00 | 0.00 | - | 10 | 24 | 31.84% |
| LULU240531P00340000 | 2024-05-01 2:02PM EDT | 340.00 | 5.34 | 3.55 | 10.15 | 0.00 | - | 3 | 28 | 38.28% |
| LULU240531P00345000 | 2024-04-30 3:57PM EDT | 345.00 | 6.05 | 7.15 | 12.10 | 0.00 | - | 121 | 215 | 37.77% |
| LULU240531P00350000 | 2024-05-01 2:39PM EDT | 350.00 | 9.30 | 9.30 | 14.80 | 0.00 | - | 5 | 68 | 38.50% |
| LULU240531P00355000 | 2024-04-29 10:15AM EDT | 355.00 | 7.78 | 11.60 | 17.35 | 0.00 | - | 2 | 23 | 38.19% |
| LULU240531P00360000 | 2024-05-01 9:45AM EDT | 360.00 | 13.50 | 12.05 | 20.10 | 0.00 | - | 1 | 87 | 37.75% |
| LULU240531P00365000 | 2024-04-26 1:57PM EDT | 365.00 | 12.02 | 16.05 | 23.40 | 0.00 | - | 1 | 33 | 38.08% |
| LULU240531P00370000 | 2024-04-30 2:24PM EDT | 370.00 | 15.71 | 19.35 | 26.80 | 0.00 | - | 5 | 7 | 38.08% |
| LULU240531P00375000 | 2024-04-25 11:37AM EDT | 375.00 | 22.55 | 23.00 | 30.95 | 0.00 | - | 2 | 18 | 39.61% |
| LULU240531P00380000 | 2024-05-01 9:44AM EDT | 380.00 | 27.40 | 26.00 | 34.45 | 0.00 | - | 1 | 15 | 38.77% |
| LULU240531P00385000 | 2024-04-17 10:11AM EDT | 385.00 | 44.05 | 31.00 | 39.45 | 0.00 | - | - | 19 | 42.12% |
| LULU240531P00390000 | 2024-04-12 12:14PM EDT | 390.00 | 50.82 | 36.00 | 44.40 | 0.00 | - | 4 | 4 | 45.17% |
| LULU240531P00395000 | 2024-04-29 11:19AM EDT | 395.00 | 31.22 | 40.10 | 48.65 | 0.00 | - | 1 | 2 | 45.67% |
| LULU240531P00400000 | 2024-04-26 9:35AM EDT | 400.00 | 37.85 | 44.35 | 53.25 | 0.00 | - | 1 | 3 | 47.11% |
| LULU240531P00405000 | 2024-04-29 10:46AM EDT | 405.00 | 42.15 | 49.40 | 58.35 | 0.00 | - | 1 | 6 | 50.26% |
| LULU240531P00410000 | 2024-04-22 3:53PM EDT | 410.00 | 49.00 | 54.40 | 62.85 | 0.00 | - | - | 1 | 50.98% |
© 2024 Yahoo. All rights reserved.