UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.88 -0.75 (-0.91%) GOLD FUTURES
2,306.40 -51.30 (-2.18%) DOW
38,039.06 -347.03 (-0.90%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240719C00210000 | 2024-03-25 3:16PM EDT | 210.00 | 183.50 | 156.25 | 159.00 | 0.00 | - | 1 | 1 | 92.63% |
| LULU240719C00240000 | 2024-04-19 3:37PM EDT | 240.00 | 115.70 | 124.60 | 126.10 | 0.00 | - | 1 | 0 | 65.08% |
| LULU240719C00280000 | 2024-04-04 3:14PM EDT | 280.00 | 86.00 | 87.00 | 88.25 | 0.00 | - | 2 | 3 | 52.30% |
| LULU240719C00300000 | 2024-04-22 3:01PM EDT | 300.00 | 71.75 | 69.10 | 70.20 | 0.00 | - | 15 | 31 | 48.22% |
| LULU240719C00310000 | 2024-04-17 10:51AM EDT | 310.00 | 46.95 | 60.75 | 61.80 | 0.00 | - | 1 | 21 | 46.14% |
| LULU240719C00320000 | 2024-04-23 11:06AM EDT | 320.00 | 54.67 | 52.80 | 53.80 | 0.00 | - | 3 | 8 | 44.29% |
| LULU240719C00330000 | 2024-04-30 10:04AM EDT | 330.00 | 45.42 | 45.35 | 46.15 | -4.18 | -8.43% | 1 | 163 | 42.46% |
| LULU240719C00340000 | 2024-04-29 3:16PM EDT | 340.00 | 38.45 | 38.25 | 39.25 | 0.00 | - | 2 | 71 | 41.19% |
| LULU240719C00350000 | 2024-04-30 12:46PM EDT | 350.00 | 31.60 | 32.15 | 32.70 | -0.65 | -2.02% | 1 | 123 | 39.70% |
| LULU240719C00360000 | 2024-04-30 11:39AM EDT | 360.00 | 25.50 | 26.60 | 26.95 | -2.05 | -7.44% | 5 | 366 | 38.62% |
| LULU240719C00370000 | 2024-04-30 12:36PM EDT | 370.00 | 21.40 | 21.65 | 21.90 | -0.35 | -1.61% | 23 | 265 | 37.71% |
| LULU240719C00380000 | 2024-04-30 12:45PM EDT | 380.00 | 16.95 | 17.35 | 17.60 | -0.60 | -3.42% | 65 | 412 | 37.03% |
| LULU240719C00390000 | 2024-04-30 12:33PM EDT | 390.00 | 13.55 | 13.80 | 14.45 | -0.55 | -3.90% | 56 | 370 | 37.23% |
| LULU240719C00400000 | 2024-04-30 1:25PM EDT | 400.00 | 10.50 | 10.70 | 11.00 | -0.50 | -4.55% | 107 | 2,427 | 36.10% |
| LULU240719C00410000 | 2024-04-30 1:23PM EDT | 410.00 | 8.12 | 8.35 | 8.55 | -0.53 | -6.13% | 32 | 346 | 35.76% |
| LULU240719C00420000 | 2024-04-30 1:26PM EDT | 420.00 | 6.35 | 6.45 | 6.65 | 0.00 | - | 8 | 200 | 35.63% |
| LULU240719C00430000 | 2024-04-30 10:12AM EDT | 430.00 | 4.60 | 4.90 | 5.10 | -0.30 | -6.12% | 1 | 164 | 35.47% |
| LULU240719C00440000 | 2024-04-30 1:23PM EDT | 440.00 | 3.65 | 3.70 | 3.95 | -0.08 | -2.14% | 5 | 118 | 35.53% |
| LULU240719C00450000 | 2024-04-30 1:24PM EDT | 450.00 | 2.78 | 2.85 | 3.25 | -0.10 | -3.47% | 7 | 1,958 | 36.23% |
| LULU240719C00460000 | 2024-04-30 1:24PM EDT | 460.00 | 2.18 | 2.04 | 2.29 | -0.01 | -0.46% | 6 | 412 | 35.52% |
| LULU240719C00470000 | 2024-04-30 10:08AM EDT | 470.00 | 1.65 | 1.62 | 1.78 | 0.00 | - | 10 | 1,080 | 35.76% |
| LULU240719C00480000 | 2024-04-30 10:24AM EDT | 480.00 | 1.20 | 1.06 | 1.38 | -0.26 | -17.81% | 2 | 193 | 35.97% |
| LULU240719C00490000 | 2024-04-30 9:55AM EDT | 490.00 | 1.07 | 0.68 | 1.41 | -0.03 | -2.73% | 1 | 200 | 38.15% |
| LULU240719C00500000 | 2024-04-30 12:01PM EDT | 500.00 | 0.80 | 0.55 | 1.00 | -0.08 | -9.09% | 1 | 705 | 37.63% |
| LULU240719C00510000 | 2024-04-29 2:21PM EDT | 510.00 | 0.60 | 0.50 | 1.06 | -0.12 | -16.67% | 1 | 109 | 39.87% |
| LULU240719C00520000 | 2024-04-26 1:30PM EDT | 520.00 | 0.45 | 0.21 | 0.72 | 0.00 | - | 10 | 69 | 39.04% |
| LULU240719C00530000 | 2024-04-22 12:08PM EDT | 530.00 | 0.52 | 0.12 | 0.79 | 0.00 | - | 3 | 89 | 41.30% |
| LULU240719C00540000 | 2024-04-24 9:46AM EDT | 540.00 | 0.41 | 0.04 | 0.71 | 0.00 | - | 1 | 98 | 42.21% |
| LULU240719C00550000 | 2024-04-29 2:37PM EDT | 550.00 | 0.26 | 0.03 | 0.65 | 0.00 | - | 4 | 209 | 43.19% |
| LULU240719C00560000 | 2024-04-15 11:08AM EDT | 560.00 | 0.33 | 0.01 | 0.61 | 0.00 | - | 1 | 35 | 44.29% |
| LULU240719C00570000 | 2024-04-22 12:08PM EDT | 570.00 | 0.26 | 0.01 | 0.58 | 0.00 | - | 3 | 119 | 45.41% |
| LULU240719C00580000 | 2024-04-29 2:39PM EDT | 580.00 | 0.19 | 0.01 | 0.55 | 0.00 | - | 3 | 56 | 46.48% |
| LULU240719C00590000 | 2024-04-29 2:42PM EDT | 590.00 | 0.19 | 0.01 | 0.53 | 0.00 | - | 1 | 18 | 47.63% |
| LULU240719C00600000 | 2024-04-29 2:41PM EDT | 600.00 | 0.14 | 0.00 | 0.51 | 0.00 | - | 2 | 91 | 48.73% |
| LULU240719C00610000 | 2024-04-29 2:37PM EDT | 610.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 8 | 110 | 49.90% |
| LULU240719C00620000 | 2024-04-04 12:01PM EDT | 620.00 | 0.27 | 0.00 | 0.48 | 0.00 | - | 2 | 20 | 50.90% |
| LULU240719C00630000 | 2024-04-04 11:57AM EDT | 630.00 | 0.21 | 0.00 | 0.47 | 0.00 | - | 2 | 16 | 52.00% |
| LULU240719C00640000 | 2024-04-04 11:56AM EDT | 640.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 52.93% |
| LULU240719C00650000 | 2024-04-29 3:42PM EDT | 650.00 | 0.14 | 0.14 | 0.44 | 0.00 | - | 2 | 185 | 51.27% |
| LULU240719C00660000 | 2024-04-04 11:59AM EDT | 660.00 | 0.16 | 0.00 | 0.42 | 0.00 | - | 2 | 26 | 50.49% |
| LULU240719C00670000 | 2024-04-04 12:02PM EDT | 670.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 43 | 51.27% |
| LULU240719C00680000 | 2024-04-03 11:44AM EDT | 680.00 | 0.24 | 0.00 | 0.39 | 0.00 | - | 2 | 22 | 52.15% |
| LULU240719C00690000 | 2024-04-03 11:45AM EDT | 690.00 | 0.22 | 0.00 | 0.38 | 0.00 | - | 3 | 83 | 53.03% |
| LULU240719C00700000 | 2024-04-23 10:37AM EDT | 700.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 16 | 53.91% |
| LULU240719C00710000 | 2024-03-21 10:17AM EDT | 710.00 | 1.90 | 0.02 | 0.34 | 0.00 | - | 1 | 0 | 54.74% |
| LULU240719C00720000 | 2024-04-29 10:35AM EDT | 720.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 20 | 28 | 55.57% |
| LULU240719C00730000 | 2024-04-11 3:45PM EDT | 730.00 | 0.07 | 0.01 | 0.34 | 0.00 | - | 1 | 3 | 56.49% |
| LULU240719C00740000 | 2024-04-29 2:17PM EDT | 740.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | 1 | 17 | 57.28% |
| LULU240719C00750000 | 2024-01-05 3:10PM EDT | 750.00 | 1.99 | 0.32 | 1.31 | 0.00 | - | 1 | 6 | 70.17% |
| LULU240719C00760000 | 2024-04-11 3:47PM EDT | 760.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 6 | 24 | 58.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240719P00175000 | 2024-04-23 9:40AM EDT | 175.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 1 | 63.97% |
| LULU240719P00180000 | 2024-04-12 12:12PM EDT | 180.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 61.72% |
| LULU240719P00190000 | 2024-04-12 10:25AM EDT | 190.00 | 0.43 | 0.00 | 0.41 | 0.00 | - | 1 | 2 | 57.42% |
| LULU240719P00195000 | 2024-04-04 12:03PM EDT | 195.00 | 0.25 | 0.01 | 0.41 | 0.00 | - | 2 | 1 | 55.47% |
| LULU240719P00200000 | 2024-04-23 2:49PM EDT | 200.00 | 0.25 | 0.00 | 0.42 | 0.00 | - | 10 | 13 | 53.42% |
| LULU240719P00210000 | 2024-04-22 11:11AM EDT | 210.00 | 0.52 | 0.01 | 0.45 | 0.00 | - | 2 | 121 | 54.79% |
| LULU240719P00220000 | 2024-04-15 12:38PM EDT | 220.00 | 0.34 | 0.01 | 0.53 | 0.00 | - | 1 | 16 | 51.86% |
| LULU240719P00230000 | 2024-04-10 10:09AM EDT | 230.00 | 0.89 | 0.03 | 0.67 | 0.00 | - | 1 | 5 | 49.56% |
| LULU240719P00240000 | 2024-04-26 3:49PM EDT | 240.00 | 0.68 | 0.60 | 0.89 | 0.00 | - | 4 | 15 | 47.75% |
| LULU240719P00250000 | 2024-04-26 3:49PM EDT | 250.00 | 0.92 | 0.47 | 1.00 | 0.00 | - | 4 | 162 | 44.59% |
| LULU240719P00260000 | 2024-04-24 9:58AM EDT | 260.00 | 1.22 | 0.84 | 1.55 | 0.00 | - | 10 | 27 | 44.29% |
| LULU240719P00270000 | 2024-04-22 11:44AM EDT | 270.00 | 2.05 | 1.46 | 1.76 | 0.00 | - | 1 | 53 | 41.25% |
| LULU240719P00280000 | 2024-04-26 3:28PM EDT | 280.00 | 2.18 | 2.24 | 2.41 | 0.00 | - | 2 | 57 | 40.01% |
| LULU240719P00290000 | 2024-04-30 11:09AM EDT | 290.00 | 3.30 | 3.05 | 3.20 | +0.20 | +6.45% | 2 | 199 | 38.58% |
| LULU240719P00300000 | 2024-04-29 10:24AM EDT | 300.00 | 4.30 | 4.15 | 4.35 | +0.45 | +11.69% | 3 | 1,613 | 37.55% |
| LULU240719P00310000 | 2024-04-30 1:09PM EDT | 310.00 | 5.86 | 5.60 | 5.80 | +0.59 | +11.20% | 4 | 80 | 36.45% |
| LULU240719P00320000 | 2024-04-30 1:40PM EDT | 320.00 | 7.55 | 7.45 | 7.80 | +0.25 | +3.42% | 6 | 317 | 35.71% |
| LULU240719P00330000 | 2024-04-30 11:32AM EDT | 330.00 | 10.25 | 9.90 | 10.15 | +0.73 | +7.67% | 15 | 205 | 34.69% |
| LULU240719P00340000 | 2024-04-30 1:40PM EDT | 340.00 | 12.95 | 12.85 | 13.20 | +0.50 | +4.02% | 30 | 428 | 33.95% |
| LULU240719P00350000 | 2024-04-30 11:43AM EDT | 350.00 | 17.45 | 16.55 | 16.85 | +0.75 | +4.49% | 38 | 541 | 33.18% |
| LULU240719P00360000 | 2024-04-30 12:33PM EDT | 360.00 | 21.20 | 20.90 | 21.25 | +0.76 | +3.72% | 59 | 355 | 32.53% |
| LULU240719P00370000 | 2024-04-30 1:43PM EDT | 370.00 | 26.15 | 25.95 | 26.35 | +0.65 | +2.55% | 93 | 213 | 31.87% |
| LULU240719P00380000 | 2024-04-29 11:19AM EDT | 380.00 | 30.70 | 31.65 | 32.05 | 0.00 | - | 1 | 146 | 31.04% |
| LULU240719P00390000 | 2024-04-26 2:03PM EDT | 390.00 | 35.69 | 38.05 | 38.65 | 0.00 | - | 1 | 201 | 30.52% |
| LULU240719P00400000 | 2024-04-29 11:19AM EDT | 400.00 | 44.00 | 45.00 | 45.80 | 0.00 | - | 4 | 209 | 29.82% |
| LULU240719P00410000 | 2024-04-30 1:28PM EDT | 410.00 | 53.55 | 52.15 | 53.75 | -0.49 | -0.91% | 3 | 88 | 29.52% |
| LULU240719P00420000 | 2024-04-30 12:24PM EDT | 420.00 | 61.00 | 61.00 | 62.10 | 0.00 | - | 1 | 161 | 29.02% |
| LULU240719P00430000 | 2024-04-26 11:24AM EDT | 430.00 | 67.04 | 69.50 | 71.10 | 0.00 | - | 1 | 84 | 29.20% |
| LULU240719P00440000 | 2024-04-15 3:49PM EDT | 440.00 | 105.00 | 78.30 | 80.10 | 0.00 | - | 18 | 54 | 28.41% |
| LULU240719P00450000 | 2024-04-18 3:17PM EDT | 450.00 | 106.85 | 87.75 | 89.65 | 0.00 | - | 70 | 31 | 28.81% |
| LULU240719P00460000 | 2024-04-22 10:17AM EDT | 460.00 | 98.10 | 97.35 | 99.15 | 0.00 | - | 1 | 18 | 28.10% |
| LULU240719P00470000 | 2024-04-18 2:37PM EDT | 470.00 | 119.30 | 107.35 | 109.25 | 0.00 | - | 9 | 4 | 30.80% |
| LULU240719P00480000 | 2024-04-24 2:19PM EDT | 480.00 | 116.45 | 117.45 | 119.30 | 0.00 | - | 13 | 3 | 33.09% |
| LULU240719P00490000 | 2024-04-04 3:47PM EDT | 490.00 | 131.78 | 127.60 | 129.35 | 0.00 | - | 41 | 0 | 35.34% |
| LULU240719P00500000 | 2024-03-27 9:33AM EDT | 500.00 | 110.05 | 136.10 | 142.55 | 0.00 | - | 10 | 0 | 50.91% |
| LULU240719P00510000 | 2024-04-05 3:17PM EDT | 510.00 | 153.65 | 147.50 | 149.35 | 0.00 | - | 5 | 0 | 39.01% |
| LULU240719P00520000 | 2024-03-15 11:34AM EDT | 520.00 | 69.80 | 179.00 | 188.40 | 0.00 | - | 5 | 0 | 99.79% |
| LULU240719P00530000 | 2024-01-03 1:29PM EDT | 530.00 | 57.20 | 74.75 | 77.90 | 0.00 | - | 10 | 16 | 0.00% |
| LULU240719P00540000 | 2023-12-28 1:21PM EDT | 540.00 | 57.29 | 71.40 | 73.55 | 0.00 | - | - | 1 | 0.00% |
| LULU240719P00550000 | 2024-01-08 10:33AM EDT | 550.00 | 78.05 | 90.70 | 98.95 | 0.00 | - | 1 | 2 | 0.00% |
| LULU240719P00560000 | 2023-12-28 11:22AM EDT | 560.00 | 68.33 | 85.75 | 89.55 | 0.00 | - | 1 | 11 | 0.00% |
| LULU240719P00570000 | 2023-12-28 1:21PM EDT | 570.00 | 76.34 | 94.70 | 99.60 | 0.00 | - | - | 1 | 0.00% |
| LULU240719P00580000 | 2024-03-13 3:51PM EDT | 580.00 | 119.09 | 239.00 | 248.20 | 0.00 | - | 10 | 0 | 114.22% |
| LULU240719P00590000 | 2024-01-09 4:21PM EDT | 590.00 | 105.40 | 116.95 | 119.75 | 0.00 | - | 10 | 7 | 0.00% |
| LULU240719P00600000 | 2024-01-09 4:21PM EDT | 600.00 | 114.05 | 124.70 | 129.95 | 0.00 | - | 62 | 0 | 0.00% |
| LULU240719P00610000 | 2023-12-28 12:19PM EDT | 610.00 | 106.65 | 128.00 | 136.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240719P00620000 | 2023-12-07 3:37PM EDT | 620.00 | 157.00 | 128.20 | 133.10 | 0.00 | - | 2 | 1 | 0.00% |
| LULU240719P00640000 | 2023-12-22 2:01PM EDT | 640.00 | 133.53 | 161.90 | 168.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.