Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240705C00250000 | 2024-06-12 1:22PM EDT | 250.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LULU240705C00260000 | 2024-06-07 12:25PM EDT | 260.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU240705C00265000 | 2024-05-28 10:26AM EDT | 265.00 | 38.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LULU240705C00270000 | 2024-06-12 3:25PM EDT | 270.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LULU240705C00275000 | 2024-05-28 10:26AM EDT | 275.00 | 31.31 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LULU240705C00280000 | 2024-06-14 2:11PM EDT | 280.00 | 26.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LULU240705C00285000 | 2024-06-12 11:59AM EDT | 285.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LULU240705C00290000 | 2024-06-17 3:59PM EDT | 290.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| LULU240705C00295000 | 2024-06-06 3:35PM EDT | 295.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| LULU240705C00300000 | 2024-06-17 11:17AM EDT | 300.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 13 | 91 | 0.00% |
| LULU240705C00305000 | 2024-06-18 1:01PM EDT | 305.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| LULU240705C00310000 | 2024-06-18 3:08PM EDT | 310.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 15 | 95 | 0.00% |
| LULU240705C00315000 | 2024-06-18 3:58PM EDT | 315.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 29 | 112 | 0.78% |
| LULU240705C00320000 | 2024-06-18 3:55PM EDT | 320.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 77 | 278 | 3.13% |
| LULU240705C00325000 | 2024-06-18 3:49PM EDT | 325.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 86 | 157 | 3.13% |
| LULU240705C00330000 | 2024-06-18 3:55PM EDT | 330.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 13 | 406 | 6.25% |
| LULU240705C00335000 | 2024-06-18 3:27PM EDT | 335.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 43 | 100 | 6.25% |
| LULU240705C00340000 | 2024-06-18 1:37PM EDT | 340.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 29 | 258 | 6.25% |
| LULU240705C00345000 | 2024-06-18 3:13PM EDT | 345.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 44 | 88 | 12.50% |
| LULU240705C00350000 | 2024-06-18 2:44PM EDT | 350.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 34 | 141 | 12.50% |
| LULU240705C00355000 | 2024-06-11 12:19PM EDT | 355.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| LULU240705C00360000 | 2024-06-18 12:21PM EDT | 360.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 12.50% |
| LULU240705C00365000 | 2024-06-18 11:59AM EDT | 365.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| LULU240705C00370000 | 2024-06-17 1:08PM EDT | 370.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| LULU240705C00375000 | 2024-06-17 12:39PM EDT | 375.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| LULU240705C00380000 | 2024-06-18 9:58AM EDT | 380.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 250 | 25.00% |
| LULU240705C00385000 | 2024-06-17 12:11PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| LULU240705C00390000 | 2024-06-18 2:17PM EDT | 390.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| LULU240705C00395000 | 2024-06-18 11:04AM EDT | 395.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| LULU240705C00400000 | 2024-06-18 3:45PM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 464 | 25.00% |
| LULU240705C00410000 | 2024-06-05 10:09AM EDT | 410.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| LULU240705C00415000 | 2024-06-03 1:21PM EDT | 415.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| LULU240705C00420000 | 2024-06-07 11:17AM EDT | 420.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 43 | 34 | 25.00% |
| LULU240705C00425000 | 2024-06-10 12:09PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240705P00195000 | 2024-06-12 1:23PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LULU240705P00200000 | 2024-06-12 10:14AM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LULU240705P00210000 | 2024-06-06 10:04AM EDT | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LULU240705P00230000 | 2024-06-05 1:07PM EDT | 230.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LULU240705P00235000 | 2024-06-05 2:21PM EDT | 235.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LULU240705P00240000 | 2024-06-18 10:00AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| LULU240705P00245000 | 2024-06-18 2:57PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,210 | 25.00% |
| LULU240705P00250000 | 2024-06-07 2:59PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| LULU240705P00255000 | 2024-06-13 11:31AM EDT | 255.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| LULU240705P00260000 | 2024-06-11 10:55AM EDT | 260.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| LULU240705P00265000 | 2024-06-17 12:21PM EDT | 265.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| LULU240705P00270000 | 2024-06-17 10:26AM EDT | 270.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| LULU240705P00275000 | 2024-06-13 11:48AM EDT | 275.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 12.50% |
| LULU240705P00280000 | 2024-06-18 1:51PM EDT | 280.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| LULU240705P00285000 | 2024-06-18 3:33PM EDT | 285.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 12.50% |
| LULU240705P00290000 | 2024-06-18 3:15PM EDT | 290.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 41 | 1,479 | 6.25% |
| LULU240705P00295000 | 2024-06-18 10:37AM EDT | 295.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 6.25% |
| LULU240705P00300000 | 2024-06-18 3:59PM EDT | 300.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 51 | 127 | 6.25% |
| LULU240705P00305000 | 2024-06-18 11:25AM EDT | 305.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 9 | 85 | 3.13% |
| LULU240705P00310000 | 2024-06-18 1:25PM EDT | 310.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 141 | 1.56% |
| LULU240705P00315000 | 2024-06-18 1:42PM EDT | 315.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| LULU240705P00320000 | 2024-06-18 12:17PM EDT | 320.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 0.00% |
| LULU240705P00325000 | 2024-06-17 2:41PM EDT | 325.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| LULU240705P00330000 | 2024-06-17 9:42AM EDT | 330.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| LULU240705P00335000 | 2024-06-06 12:31PM EDT | 335.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LULU240705P00340000 | 2024-06-13 10:18AM EDT | 340.00 | 33.91 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LULU240705P00345000 | 2024-06-11 11:33AM EDT | 345.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240705P00350000 | 2024-06-07 9:57AM EDT | 350.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240705P00360000 | 2024-06-12 10:18AM EDT | 360.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240705P00365000 | 2024-05-23 10:59AM EDT | 365.00 | 66.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240705P00390000 | 2024-05-29 11:31AM EDT | 390.00 | 92.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240705P00410000 | 2024-06-06 2:35PM EDT | 410.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.