Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240621C00150000 | 2024-04-26 9:47AM EDT | 150.00 | 214.16 | 211.90 | 213.70 | 0.00 | - | 1 | 0 | 140.87% |
| LULU240621C00155000 | 2024-03-15 10:54AM EDT | 155.00 | 317.10 | 178.50 | 188.00 | 0.00 | - | 20 | 7 | 0.00% |
| LULU240621C00165000 | 2023-06-02 11:48AM EDT | 165.00 | 216.05 | 221.10 | 226.05 | 0.00 | - | 12 | 7 | 263.27% |
| LULU240621C00185000 | 2023-12-08 11:38AM EDT | 185.00 | 301.20 | 306.20 | 315.00 | 0.00 | - | 2 | 2 | 678.66% |
| LULU240621C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 160.15 | 162.55 | 164.70 | 0.00 | - | 1 | 13 | 105.91% |
| LULU240621C00210000 | 2023-07-19 1:26PM EDT | 210.00 | 194.40 | 182.90 | 186.75 | 0.00 | - | 2 | 3 | 220.44% |
| LULU240621C00220000 | 2023-06-13 10:20AM EDT | 220.00 | 163.15 | 177.45 | 179.80 | 0.00 | - | 1 | 7 | 219.13% |
| LULU240621C00230000 | 2024-03-22 12:15PM EDT | 230.00 | 172.45 | 120.50 | 129.40 | 0.00 | - | 3 | 26 | 0.00% |
| LULU240621C00240000 | 2023-08-28 1:52PM EDT | 240.00 | 143.50 | 153.25 | 155.05 | 0.00 | - | 2 | 58 | 181.60% |
| LULU240621C00250000 | 2024-04-29 10:34AM EDT | 250.00 | 116.00 | 113.05 | 114.90 | 0.00 | - | 1 | 45 | 73.61% |
| LULU240621C00260000 | 2023-08-18 11:48AM EDT | 260.00 | 135.65 | 144.55 | 147.45 | 0.00 | - | 1 | 35 | 189.98% |
| LULU240621C00270000 | 2023-12-07 1:13PM EDT | 270.00 | 204.91 | 225.85 | 231.35 | 0.00 | - | 1 | 46 | 418.65% |
| LULU240621C00280000 | 2023-11-10 11:45AM EDT | 280.00 | 140.55 | 216.60 | 223.15 | 0.00 | - | 2 | 33 | 401.36% |
| LULU240621C00290000 | 2024-01-25 1:57PM EDT | 290.00 | 187.90 | 171.55 | 176.40 | 0.00 | - | 2 | 96 | 290.45% |
| LULU240621C00300000 | 2024-04-25 1:26PM EDT | 300.00 | 64.60 | 65.75 | 67.60 | 0.00 | - | 1 | 179 | 52.72% |
| LULU240621C00310000 | 2024-04-24 11:45AM EDT | 310.00 | 61.75 | 57.30 | 59.15 | 0.00 | - | 2 | 124 | 50.64% |
| LULU240621C00320000 | 2024-04-26 2:28PM EDT | 320.00 | 52.31 | 49.05 | 50.55 | 0.00 | - | 2 | 58 | 49.64% |
| LULU240621C00330000 | 2024-04-26 2:07PM EDT | 330.00 | 44.90 | 41.50 | 42.75 | 0.00 | - | 4 | 53 | 47.35% |
| LULU240621C00340000 | 2024-04-29 3:55PM EDT | 340.00 | 36.49 | 34.55 | 35.55 | 0.00 | - | 4 | 143 | 45.40% |
| LULU240621C00350000 | 2024-04-29 3:53PM EDT | 350.00 | 28.86 | 28.30 | 28.65 | 0.00 | - | 8 | 478 | 43.03% |
| LULU240621C00360000 | 2024-04-29 3:55PM EDT | 360.00 | 22.05 | 22.60 | 23.00 | -1.95 | -8.13% | 1 | 540 | 41.89% |
| LULU240621C00370000 | 2024-04-30 9:36AM EDT | 370.00 | 17.21 | 17.95 | 18.15 | -1.79 | -9.42% | 2 | 664 | 40.98% |
| LULU240621C00380000 | 2024-04-30 9:36AM EDT | 380.00 | 13.26 | 13.95 | 14.25 | -0.44 | -3.21% | 2 | 1,117 | 40.58% |
| LULU240621C00390000 | 2024-04-30 9:36AM EDT | 390.00 | 10.07 | 10.30 | 10.70 | -0.13 | -1.27% | 7 | 1,139 | 39.59% |
| LULU240621C00400000 | 2024-04-30 9:38AM EDT | 400.00 | 8.40 | 7.65 | 8.00 | +0.38 | +4.74% | 25 | 2,308 | 39.06% |
| LULU240621C00410000 | 2024-04-30 9:43AM EDT | 410.00 | 5.45 | 5.55 | 6.05 | -0.75 | -12.10% | 5 | 853 | 39.05% |
| LULU240621C00420000 | 2024-04-30 9:42AM EDT | 420.00 | 4.20 | 4.10 | 4.45 | 0.00 | - | 4 | 669 | 38.84% |
| LULU240621C00430000 | 2024-04-29 3:39PM EDT | 430.00 | 3.01 | 2.86 | 3.25 | 0.00 | - | 39 | 722 | 38.73% |
| LULU240621C00440000 | 2024-04-29 1:09PM EDT | 440.00 | 2.37 | 1.99 | 2.77 | 0.00 | - | 3 | 464 | 40.34% |
| LULU240621C00450000 | 2024-04-30 9:41AM EDT | 450.00 | 1.55 | 1.43 | 1.86 | -0.15 | -8.82% | 1 | 1,193 | 39.50% |
| LULU240621C00460000 | 2024-04-29 1:43PM EDT | 460.00 | 1.23 | 0.95 | 1.45 | 0.00 | - | 10 | 305 | 40.16% |
| LULU240621C00470000 | 2024-04-29 3:51PM EDT | 470.00 | 0.87 | 0.53 | 1.19 | 0.00 | - | 3 | 505 | 41.19% |
| LULU240621C00480000 | 2024-04-26 9:33AM EDT | 480.00 | 0.71 | 0.34 | 1.09 | 0.00 | - | 1 | 718 | 42.98% |
| LULU240621C00490000 | 2024-04-29 9:30AM EDT | 490.00 | 0.45 | 0.23 | 0.75 | 0.00 | - | 1 | 397 | 42.51% |
| LULU240621C00500000 | 2024-04-29 2:13PM EDT | 500.00 | 0.37 | 0.30 | 0.65 | 0.00 | - | 4 | 992 | 43.70% |
| LULU240621C00510000 | 2024-04-23 11:57AM EDT | 510.00 | 0.40 | 0.06 | 0.70 | 0.00 | - | 1 | 263 | 46.39% |
| LULU240621C00520000 | 2024-04-26 1:25PM EDT | 520.00 | 0.32 | 0.01 | 0.64 | 0.00 | - | 1 | 404 | 47.80% |
| LULU240621C00530000 | 2024-04-10 1:27PM EDT | 530.00 | 0.40 | 0.01 | 0.59 | 0.00 | - | 1 | 111 | 49.22% |
| LULU240621C00540000 | 2024-04-22 1:05PM EDT | 540.00 | 0.20 | 0.06 | 0.49 | 0.00 | - | 1 | 226 | 49.78% |
| LULU240621C00550000 | 2024-04-23 1:07PM EDT | 550.00 | 0.22 | 0.01 | 0.52 | 0.00 | - | 11 | 196 | 52.10% |
| LULU240621C00560000 | 2024-04-29 2:48PM EDT | 560.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 20 | 212 | 53.61% |
| LULU240621C00570000 | 2024-04-23 10:53AM EDT | 570.00 | 0.26 | 0.00 | 0.47 | 0.00 | - | 4 | 207 | 50.20% |
| LULU240621C00580000 | 2024-04-08 11:46AM EDT | 580.00 | 0.28 | 0.00 | 1.10 | 0.00 | - | 4 | 120 | 57.91% |
| LULU240621C00590000 | 2024-04-22 12:14PM EDT | 590.00 | 0.40 | 0.00 | 0.43 | 0.00 | - | 1 | 145 | 52.83% |
| LULU240621C00600000 | 2024-04-16 11:58AM EDT | 600.00 | 0.17 | 0.01 | 0.28 | 0.00 | - | 8 | 121 | 51.95% |
| LULU240621C00610000 | 2024-04-04 12:10PM EDT | 610.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 2 | 85 | 55.37% |
| LULU240621C00620000 | 2024-04-18 1:58PM EDT | 620.00 | 0.12 | 0.02 | 0.33 | 0.00 | - | 5 | 218 | 56.01% |
| LULU240621C00630000 | 2024-04-09 2:27PM EDT | 630.00 | 0.23 | 0.00 | 0.37 | 0.00 | - | 1 | 223 | 57.81% |
| LULU240621C00640000 | 2024-04-17 10:39AM EDT | 640.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 22 | 103 | 56.93% |
| LULU240621C00650000 | 2024-04-10 3:55PM EDT | 650.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 7 | 372 | 59.77% |
| LULU240621C00660000 | 2024-04-03 11:49AM EDT | 660.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 2 | 382 | 59.57% |
| LULU240621C00670000 | 2024-04-03 11:51AM EDT | 670.00 | 0.17 | 0.02 | 0.31 | 0.00 | - | 2 | 294 | 62.40% |
| LULU240621C00680000 | 2024-04-11 1:24PM EDT | 680.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 23 | 504 | 63.28% |
| LULU240621C00690000 | 2024-03-27 2:38PM EDT | 690.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 393 | 63.09% |
| LULU240621C00700000 | 2024-04-22 10:48AM EDT | 700.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 533 | 65.53% |
| LULU240621C00710000 | 2024-04-29 12:10PM EDT | 710.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 74 | 66.70% |
| LULU240621C00720000 | 2024-04-18 10:41AM EDT | 720.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 5 | 116 | 68.36% |
| LULU240621C00730000 | 2024-04-29 9:43AM EDT | 730.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 101 | 58.59% |
| LULU240621C00740000 | 2024-04-29 2:17PM EDT | 740.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| LULU240621C00750000 | 2024-04-26 1:58PM EDT | 750.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 24 | 356 | 60.94% |
| LULU240621C00760000 | 2024-04-24 3:12PM EDT | 760.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 27 | 378 | 65.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240621P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 2 | 93 | 97.56% |
| LULU240621P00155000 | 2023-12-11 11:06AM EDT | 155.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 93.51% |
| LULU240621P00160000 | 2024-04-18 10:50AM EDT | 160.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 3 | 23 | 82.81% |
| LULU240621P00165000 | 2024-04-29 2:36PM EDT | 165.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 4 | 17 | 79.49% |
| LULU240621P00170000 | 2024-04-18 12:24PM EDT | 170.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 10 | 138 | 76.95% |
| LULU240621P00175000 | 2024-04-29 12:10PM EDT | 175.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 3 | 337 | 72.75% |
| LULU240621P00180000 | 2024-04-16 10:36AM EDT | 180.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 70.12% |
| LULU240621P00185000 | 2024-04-16 1:50PM EDT | 185.00 | 0.30 | 0.00 | 0.84 | 0.00 | - | 10 | 50 | 80.62% |
| LULU240621P00190000 | 2024-04-16 11:04AM EDT | 190.00 | 0.36 | 0.00 | 0.38 | 0.00 | - | 2 | 165 | 70.02% |
| LULU240621P00195000 | 2024-04-18 12:34PM EDT | 195.00 | 0.12 | 0.03 | 0.89 | 0.00 | - | 2 | 9 | 75.83% |
| LULU240621P00200000 | 2024-04-23 3:34PM EDT | 200.00 | 0.12 | 0.01 | 4.40 | 0.00 | - | 1 | 74 | 95.95% |
| LULU240621P00210000 | 2024-04-18 12:37PM EDT | 210.00 | 0.21 | 0.01 | 0.40 | 0.00 | - | 3 | 34 | 60.50% |
| LULU240621P00220000 | 2024-04-15 10:00AM EDT | 220.00 | 0.21 | 0.01 | 0.41 | 0.00 | - | 1 | 58 | 55.91% |
| LULU240621P00230000 | 2024-04-18 12:36PM EDT | 230.00 | 0.45 | 0.11 | 0.44 | 0.00 | - | 2 | 52 | 53.22% |
| LULU240621P00240000 | 2024-04-29 10:01AM EDT | 240.00 | 0.37 | 0.17 | 0.65 | 0.00 | - | 2 | 69 | 51.59% |
| LULU240621P00250000 | 2024-04-29 9:56AM EDT | 250.00 | 0.53 | 0.24 | 0.77 | 0.00 | - | 1 | 566 | 52.12% |
| LULU240621P00260000 | 2024-04-29 10:01AM EDT | 260.00 | 0.71 | 0.40 | 1.81 | 0.00 | - | 1 | 587 | 50.64% |
| LULU240621P00270000 | 2024-04-30 9:45AM EDT | 270.00 | 1.04 | 0.75 | 1.35 | +0.05 | +5.05% | 1 | 217 | 47.63% |
| LULU240621P00280000 | 2024-04-29 3:51PM EDT | 280.00 | 1.38 | 1.20 | 1.54 | 0.00 | - | 6 | 1,256 | 43.93% |
| LULU240621P00290000 | 2024-04-29 1:43PM EDT | 290.00 | 1.89 | 1.82 | 2.11 | 0.00 | - | 16 | 480 | 42.09% |
| LULU240621P00300000 | 2024-04-29 1:09PM EDT | 300.00 | 2.90 | 2.40 | 3.30 | +0.19 | +7.01% | 10 | 1,261 | 41.96% |
| LULU240621P00310000 | 2024-04-29 3:13PM EDT | 310.00 | 4.12 | 3.90 | 4.20 | 0.00 | - | 25 | 1,572 | 39.47% |
| LULU240621P00320000 | 2024-04-29 3:55PM EDT | 320.00 | 5.35 | 5.60 | 5.90 | 0.00 | - | 48 | 1,420 | 38.47% |
| LULU240621P00330000 | 2024-04-29 3:54PM EDT | 330.00 | 7.50 | 7.70 | 8.05 | 0.00 | - | 24 | 2,673 | 37.31% |
| LULU240621P00340000 | 2024-04-29 1:47PM EDT | 340.00 | 10.35 | 10.40 | 10.90 | 0.00 | - | 12 | 939 | 36.38% |
| LULU240621P00350000 | 2024-04-30 9:42AM EDT | 350.00 | 14.45 | 14.20 | 14.50 | +0.30 | +2.12% | 1 | 1,525 | 35.53% |
| LULU240621P00360000 | 2024-04-30 9:54AM EDT | 360.00 | 18.47 | 18.45 | 18.80 | -0.53 | -2.79% | 5 | 956 | 34.54% |
| LULU240621P00370000 | 2024-04-29 2:00PM EDT | 370.00 | 23.50 | 23.45 | 23.90 | 0.00 | - | 26 | 970 | 33.51% |
| LULU240621P00380000 | 2024-04-29 1:56PM EDT | 380.00 | 29.05 | 29.45 | 29.95 | 0.00 | - | 5 | 613 | 32.68% |
| LULU240621P00390000 | 2024-04-25 1:46PM EDT | 390.00 | 37.05 | 35.50 | 36.65 | 0.00 | - | 3 | 558 | 31.49% |
| LULU240621P00400000 | 2024-04-29 12:30PM EDT | 400.00 | 43.00 | 42.90 | 44.30 | 0.00 | - | 12 | 1,203 | 30.70% |
| LULU240621P00410000 | 2024-04-26 11:35AM EDT | 410.00 | 49.21 | 51.10 | 52.70 | 0.00 | - | 2 | 351 | 30.22% |
| LULU240621P00420000 | 2024-04-26 11:11AM EDT | 420.00 | 56.33 | 59.35 | 61.05 | 0.00 | - | 10 | 353 | 27.23% |
| LULU240621P00430000 | 2024-04-26 11:08AM EDT | 430.00 | 65.54 | 67.95 | 70.50 | 0.00 | - | 7 | 298 | 26.89% |
| LULU240621P00440000 | 2024-04-22 2:44PM EDT | 440.00 | 77.13 | 77.85 | 80.00 | 0.00 | - | 10 | 299 | 24.05% |
| LULU240621P00450000 | 2024-04-19 2:20PM EDT | 450.00 | 99.33 | 87.60 | 90.05 | 0.00 | - | 160 | 101 | 27.20% |
| LULU240621P00460000 | 2024-04-29 2:45PM EDT | 460.00 | 99.40 | 97.20 | 99.40 | 0.00 | - | 4 | 55 | 0.00% |
| LULU240621P00470000 | 2024-04-29 2:45PM EDT | 470.00 | 109.40 | 103.75 | 112.25 | 0.00 | - | 4 | 2 | 48.01% |
| LULU240621P00480000 | 2024-04-12 2:48PM EDT | 480.00 | 138.05 | 117.45 | 119.40 | 0.00 | - | 151 | 0 | 0.00% |
| LULU240621P00490000 | 2024-04-10 2:24PM EDT | 490.00 | 135.95 | 127.60 | 129.55 | 0.00 | - | 8 | 0 | 0.00% |
| LULU240621P00500000 | 2024-04-01 3:01PM EDT | 500.00 | 112.35 | 137.10 | 139.10 | 0.00 | - | 22 | 0 | 0.00% |
| LULU240621P00510000 | 2024-03-26 2:39PM EDT | 510.00 | 116.60 | 148.55 | 151.50 | 0.00 | - | 16 | 0 | 54.27% |
| LULU240621P00520000 | 2024-03-22 10:34AM EDT | 520.00 | 128.00 | 163.10 | 171.75 | 0.00 | - | 2 | 0 | 81.06% |
| LULU240621P00530000 | 2024-02-08 2:26PM EDT | 530.00 | 66.05 | 79.35 | 82.85 | 0.00 | - | 2 | 9 | 0.00% |
| LULU240621P00540000 | 2024-03-22 9:38AM EDT | 540.00 | 132.00 | 183.00 | 192.00 | 0.00 | - | 1 | 0 | 86.72% |
| LULU240621P00550000 | 2024-03-22 10:03AM EDT | 550.00 | 154.00 | 193.00 | 202.00 | 0.00 | - | 1 | 0 | 89.32% |
| LULU240621P00560000 | 2024-01-24 11:50AM EDT | 560.00 | 84.04 | 102.85 | 105.40 | 0.00 | - | 2 | 4 | 0.00% |
| LULU240621P00570000 | 2024-03-25 3:50PM EDT | 570.00 | 181.82 | 203.70 | 207.15 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621P00580000 | 2024-04-04 3:34PM EDT | 580.00 | 218.10 | 217.10 | 219.05 | 0.00 | - | 9 | 0 | 0.00% |
| LULU240621P00590000 | 2024-04-03 3:52PM EDT | 590.00 | 215.91 | 227.40 | 230.05 | 0.00 | - | 3 | 0 | 53.47% |
| LULU240621P00600000 | 2024-03-22 9:43AM EDT | 600.00 | 194.04 | 243.00 | 252.00 | 0.00 | - | 1 | 0 | 101.28% |
| LULU240621P00610000 | 2024-01-09 4:24PM EDT | 610.00 | 123.50 | 133.80 | 139.35 | 0.00 | - | - | 0 | 0.00% |
| LULU240621P00620000 | 2023-12-29 12:45PM EDT | 620.00 | 113.55 | 135.05 | 141.05 | 0.00 | - | 12 | 0 | 0.00% |
| LULU240621P00630000 | 2024-01-02 12:20PM EDT | 630.00 | 124.72 | 165.85 | 170.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.