UK markets open in 3 hours 17 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,951.70 -243.90 (-1.27%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,372.60 -20.30 (-0.85%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,435.51 -452.20 (-0.82%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240628C00240000 | 2024-05-14 1:18PM EDT | 240.00 | 112.60 | 59.75 | 66.60 | 0.00 | - | - | 2 | 62.51% |
| LULU240628C00250000 | 2024-05-14 1:18PM EDT | 250.00 | 102.85 | 50.65 | 57.35 | 0.00 | - | - | 1 | 58.05% |
| LULU240628C00260000 | 2024-05-16 1:49PM EDT | 260.00 | 48.50 | 43.50 | 47.55 | -33.92 | -41.16% | 2 | 2 | 55.53% |
| LULU240628C00300000 | 2024-05-22 2:06PM EDT | 300.00 | 20.00 | 18.80 | 20.00 | -32.75 | -62.09% | 27 | 1 | 51.48% |
| LULU240628C00335000 | 2024-05-22 3:46PM EDT | 335.00 | 6.70 | 5.90 | 8.00 | -9.60 | -58.90% | 14 | 4 | 52.58% |
| LULU240628C00340000 | 2024-05-22 12:45PM EDT | 340.00 | 6.30 | 5.70 | 6.55 | -7.00 | -52.63% | 4 | 12 | 51.31% |
| LULU240628C00345000 | 2024-05-22 1:46PM EDT | 345.00 | 5.10 | 2.69 | 5.70 | -6.68 | -56.71% | 17 | 7 | 51.56% |
| LULU240628C00350000 | 2024-05-22 1:24PM EDT | 350.00 | 4.40 | 2.62 | 4.80 | -5.78 | -56.78% | 21 | 15 | 51.22% |
| LULU240628C00355000 | 2024-05-22 11:50AM EDT | 355.00 | 4.63 | 3.45 | 4.50 | -5.61 | -54.79% | 11 | 15 | 50.71% |
| LULU240628C00360000 | 2024-05-22 3:37PM EDT | 360.00 | 3.50 | 2.00 | 5.40 | -4.57 | -56.63% | 13 | 6 | 52.18% |
| LULU240628C00365000 | 2024-05-22 10:11AM EDT | 365.00 | 2.59 | 2.20 | 4.75 | -3.81 | -59.53% | 7 | 8 | 53.71% |
| LULU240628C00370000 | 2024-05-22 3:25PM EDT | 370.00 | 2.10 | 2.24 | 4.30 | -5.05 | -70.63% | 12 | 7 | 55.19% |
| LULU240628C00375000 | 2024-05-22 11:23AM EDT | 375.00 | 2.24 | 1.91 | 3.80 | -2.50 | -52.74% | 1 | 3 | 55.43% |
| LULU240628C00380000 | 2024-05-21 3:20PM EDT | 380.00 | 1.67 | 0.90 | 2.17 | -2.43 | -59.27% | 7 | 40 | 53.77% |
| LULU240628C00385000 | 2024-05-21 9:41AM EDT | 385.00 | 3.88 | 0.94 | 4.70 | 0.00 | - | 1 | 21 | 59.73% |
| LULU240628C00390000 | 2024-05-22 10:26AM EDT | 390.00 | 1.89 | 0.94 | 3.55 | -1.17 | -38.24% | 10 | 15 | 58.46% |
| LULU240628C00395000 | 2024-05-22 11:50AM EDT | 395.00 | 1.52 | 0.67 | 1.52 | -4.08 | -72.86% | 4 | 5 | 51.77% |
| LULU240628C00400000 | 2024-05-22 1:05PM EDT | 400.00 | 1.22 | 0.95 | 1.45 | -1.03 | -45.78% | 4 | 38 | 54.57% |
| LULU240628C00405000 | 2024-05-22 10:11AM EDT | 405.00 | 1.41 | 0.01 | 1.53 | -1.53 | -52.04% | 3 | 18 | 51.88% |
| LULU240628C00410000 | 2024-05-15 12:00PM EDT | 410.00 | 3.04 | 0.01 | 4.65 | 0.00 | - | - | 1 | 66.97% |
| LULU240628C00415000 | 2024-05-22 2:02PM EDT | 415.00 | 0.76 | 0.50 | 0.99 | -1.45 | -65.61% | 8 | 7 | 54.88% |
| LULU240628C00420000 | 2024-05-20 10:01AM EDT | 420.00 | 1.73 | 0.21 | 1.56 | 0.00 | - | 3 | 16 | 58.20% |
| LULU240628C00425000 | 2024-05-16 10:22AM EDT | 425.00 | 1.80 | 0.17 | 4.40 | 0.00 | - | 1 | 3 | 72.22% |
| LULU240628C00435000 | 2024-05-14 1:38PM EDT | 435.00 | 2.00 | 0.11 | 4.60 | 0.00 | - | - | 1 | 76.25% |
| LULU240628C00500000 | 2024-05-17 12:16PM EDT | 500.00 | 0.51 | 0.00 | 4.35 | 0.00 | - | 13 | 12 | 95.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240628P00250000 | 2024-05-22 3:39PM EDT | 250.00 | 3.20 | 2.94 | 4.85 | +1.70 | +113.33% | 132 | 9 | 55.80% |
| LULU240628P00260000 | 2024-05-22 3:24PM EDT | 260.00 | 5.20 | 4.40 | 5.30 | +2.95 | +131.11% | 79 | 4 | 51.35% |
| LULU240628P00270000 | 2024-05-22 3:46PM EDT | 270.00 | 7.20 | 6.35 | 11.25 | +4.28 | +146.58% | 218 | 13 | 56.13% |
| LULU240628P00280000 | 2024-05-22 2:06PM EDT | 280.00 | 10.98 | 9.40 | 10.85 | +6.53 | +146.74% | 51 | 38 | 51.91% |
| LULU240628P00285000 | 2024-05-22 3:16PM EDT | 285.00 | 12.40 | 11.25 | 12.30 | +6.65 | +115.65% | 33 | 21 | 50.46% |
| LULU240628P00290000 | 2024-05-22 1:20PM EDT | 290.00 | 14.17 | 13.20 | 14.75 | +7.62 | +116.34% | 31 | 41 | 51.29% |
| LULU240628P00295000 | 2024-05-22 3:43PM EDT | 295.00 | 16.75 | 14.55 | 16.80 | +8.66 | +107.05% | 9 | 24 | 50.44% |
| LULU240628P00300000 | 2024-05-22 3:25PM EDT | 300.00 | 20.00 | 17.15 | 21.30 | +10.48 | +110.08% | 15 | 52 | 50.06% |
| LULU240628P00305000 | 2024-05-22 12:57PM EDT | 305.00 | 21.55 | 18.85 | 22.10 | +10.88 | +101.97% | 6 | 23 | 50.31% |
| LULU240628P00310000 | 2024-05-22 12:57PM EDT | 310.00 | 24.45 | 21.40 | 25.25 | +11.70 | +91.76% | 17 | 28 | 50.77% |
| LULU240628P00315000 | 2024-05-22 11:53AM EDT | 315.00 | 25.00 | 25.05 | 28.20 | +10.03 | +67.00% | 7 | 60 | 50.18% |
| LULU240628P00320000 | 2024-05-22 12:53PM EDT | 320.00 | 30.55 | 29.05 | 31.45 | +13.15 | +75.57% | 24 | 61 | 49.90% |
| LULU240628P00325000 | 2024-05-22 11:47AM EDT | 325.00 | 31.15 | 32.90 | 34.75 | +12.59 | +67.83% | 6 | 15 | 49.23% |
| LULU240628P00330000 | 2024-05-22 1:20PM EDT | 330.00 | 38.17 | 35.55 | 38.95 | +15.86 | +71.09% | 3 | 38 | 50.73% |
| LULU240628P00335000 | 2024-05-22 10:09AM EDT | 335.00 | 41.14 | 38.20 | 45.75 | +18.19 | +79.26% | 9 | 9 | 59.80% |
| LULU240628P00340000 | 2024-05-21 12:34PM EDT | 340.00 | 28.85 | 42.30 | 47.90 | 0.00 | - | 15 | 69 | 54.53% |
| LULU240628P00345000 | 2024-05-20 1:26PM EDT | 345.00 | 28.97 | 45.55 | 51.90 | 0.00 | - | 2 | 11 | 54.46% |
| LULU240628P00350000 | 2024-05-21 12:35PM EDT | 350.00 | 35.52 | 51.30 | 55.95 | 0.00 | - | 8 | 161 | 54.16% |
| LULU240628P00355000 | 2024-05-16 11:25AM EDT | 355.00 | 57.64 | 55.00 | 60.90 | +30.24 | +110.36% | 1 | 3 | 56.88% |
| LULU240628P00360000 | 2024-05-22 2:08PM EDT | 360.00 | 63.00 | 58.75 | 65.30 | +27.40 | +76.97% | 2 | 122 | 57.35% |
| LULU240628P00365000 | 2024-05-21 3:50PM EDT | 365.00 | 47.00 | 65.30 | 70.25 | 0.00 | - | 1 | 3 | 59.83% |
| LULU240628P00370000 | 2024-05-17 12:58PM EDT | 370.00 | 41.28 | 67.80 | 75.25 | 0.00 | - | 2 | 2 | 62.43% |
| LULU240628P00380000 | 2024-05-22 10:01AM EDT | 380.00 | 80.25 | 76.60 | 84.65 | +33.85 | +72.95% | 1 | 3 | 64.76% |
| LULU240628P00390000 | 2024-05-22 11:24AM EDT | 390.00 | 88.15 | 86.45 | 94.35 | +42.61 | +93.57% | 4 | 4 | 67.97% |
| LULU240628P00405000 | 2024-05-21 10:44AM EDT | 405.00 | 81.11 | 101.25 | 109.15 | 0.00 | - | 1 | 1 | 73.46% |
© 2024 Yahoo. All rights reserved.