Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240802C00290000 | 2024-06-28 2:55PM EDT | 290.00 | 16.00 | 14.90 | 16.25 | -14.75 | -47.97% | 1 | 1 | 31.29% |
| LULU240802C00300000 | 2024-06-28 2:57PM EDT | 300.00 | 9.65 | 7.95 | 10.40 | -11.50 | -54.37% | 10 | 3 | 29.85% |
| LULU240802C00305000 | 2024-06-28 2:27PM EDT | 305.00 | 7.52 | 7.00 | 8.10 | -4.20 | -35.84% | 17 | 3 | 29.41% |
| LULU240802C00310000 | 2024-06-28 1:49PM EDT | 310.00 | 6.16 | 5.35 | 6.15 | -3.74 | -37.78% | 13 | 170 | 28.94% |
| LULU240802C00315000 | 2024-06-28 2:59PM EDT | 315.00 | 4.13 | 4.00 | 5.45 | -3.97 | -49.01% | 7 | 172 | 31.31% |
| LULU240802C00320000 | 2024-06-28 2:29PM EDT | 320.00 | 3.03 | 2.64 | 6.30 | -3.02 | -49.92% | 88 | 177 | 38.07% |
| LULU240802C00325000 | 2024-06-28 2:44PM EDT | 325.00 | 2.43 | 1.82 | 3.90 | -1.52 | -38.48% | 16 | 8 | 33.89% |
| LULU240802C00330000 | 2024-06-28 2:29PM EDT | 330.00 | 1.51 | 1.45 | 2.02 | -1.42 | -48.46% | 522 | 52 | 29.58% |
| LULU240802C00335000 | 2024-06-28 3:21PM EDT | 335.00 | 1.26 | 0.88 | 1.77 | -1.19 | -48.57% | 47 | 34 | 31.25% |
| LULU240802C00340000 | 2024-06-28 1:51PM EDT | 340.00 | 1.02 | 0.61 | 2.78 | -0.59 | -36.65% | 10 | 17 | 38.98% |
| LULU240802C00345000 | 2024-06-28 3:29PM EDT | 345.00 | 0.68 | 0.50 | 1.68 | -0.57 | -45.60% | 29 | 15 | 36.16% |
| LULU240802C00350000 | 2024-06-28 10:15AM EDT | 350.00 | 0.66 | 0.25 | 2.50 | -0.84 | -56.00% | 3 | 43 | 43.20% |
| LULU240802C00355000 | 2024-06-18 12:16PM EDT | 355.00 | 1.60 | 0.12 | 4.75 | 0.00 | - | - | 1 | 56.07% |
| LULU240802C00360000 | 2024-06-26 3:05PM EDT | 360.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 42.38% |
| LULU240802C00365000 | 2024-06-26 10:50AM EDT | 365.00 | 0.65 | 0.00 | 4.15 | 0.00 | - | 1 | 2 | 59.00% |
| LULU240802C00370000 | 2024-06-17 1:26PM EDT | 370.00 | 0.80 | 0.00 | 4.10 | 0.00 | - | - | 5 | 50.59% |
| LULU240802C00380000 | 2024-06-17 1:58PM EDT | 380.00 | 0.99 | 0.00 | 1.62 | 0.00 | - | - | 6 | 52.11% |
| LULU240802C00400000 | 2024-06-26 9:30AM EDT | 400.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 1 | 79 | 43.26% |
| LULU240802C00410000 | 2024-06-17 1:58PM EDT | 410.00 | 0.34 | 0.00 | 1.61 | 0.00 | - | - | 6 | 55.96% |
| LULU240802C00420000 | 2024-06-21 11:09AM EDT | 420.00 | 0.23 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 72.31% |
| LULU240802C00425000 | 2024-06-20 9:44AM EDT | 425.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 4 | 74.17% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240802P00270000 | 2024-06-28 3:48PM EDT | 270.00 | 1.43 | 1.27 | 1.75 | +0.59 | +70.24% | 29 | 42 | 29.46% |
| LULU240802P00275000 | 2024-06-28 2:04PM EDT | 275.00 | 2.00 | 1.81 | 2.56 | +0.58 | +40.85% | 11 | 49 | 29.32% |
| LULU240802P00280000 | 2024-06-28 3:10PM EDT | 280.00 | 2.91 | 2.54 | 3.15 | +0.99 | +51.56% | 29 | 34 | 27.40% |
| LULU240802P00285000 | 2024-06-28 3:10PM EDT | 285.00 | 3.95 | 3.75 | 4.25 | +1.22 | +44.69% | 21 | 31 | 26.59% |
| LULU240802P00290000 | 2024-06-28 3:26PM EDT | 290.00 | 5.20 | 5.20 | 6.05 | +1.90 | +57.58% | 14 | 38 | 26.94% |
| LULU240802P00295000 | 2024-06-28 1:40PM EDT | 295.00 | 6.76 | 6.70 | 8.10 | +2.11 | +45.38% | 24 | 33 | 26.84% |
| LULU240802P00300000 | 2024-06-28 3:39PM EDT | 300.00 | 9.40 | 8.95 | 10.40 | +2.54 | +37.03% | 15 | 31 | 26.34% |
| LULU240802P00305000 | 2024-06-28 2:16PM EDT | 305.00 | 12.51 | 11.70 | 13.15 | +3.58 | +40.09% | 8 | 25 | 25.96% |
| LULU240802P00310000 | 2024-06-28 3:05PM EDT | 310.00 | 15.94 | 14.95 | 16.95 | +4.44 | +38.61% | 10 | 28 | 27.50% |
| LULU240802P00315000 | 2024-06-28 10:26AM EDT | 315.00 | 17.24 | 18.60 | 21.05 | +3.55 | +25.93% | 12 | 6 | 29.14% |
| LULU240802P00320000 | 2024-06-28 1:49PM EDT | 320.00 | 22.75 | 22.50 | 24.10 | +9.50 | +71.70% | 1 | 18 | 26.35% |
| LULU240802P00325000 | 2024-06-28 12:43PM EDT | 325.00 | 25.50 | 26.70 | 28.40 | +5.00 | +24.39% | 12 | 19 | 26.88% |
| LULU240802P00330000 | 2024-06-28 1:13PM EDT | 330.00 | 30.77 | 29.85 | 36.30 | +6.77 | +28.21% | 4 | 11 | 41.31% |
| LULU240802P00340000 | 2024-06-14 10:07AM EDT | 340.00 | 35.15 | 37.45 | 45.90 | 0.00 | - | - | 11 | 46.48% |
| LULU240802P00365000 | 2024-06-25 9:54AM EDT | 365.00 | 50.40 | 62.00 | 70.80 | 0.00 | - | 1 | 0 | 60.56% |
© 2024 Yahoo. All rights reserved.