Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240920C00230000 | 2024-03-22 10:08AM EDT | 230.00 | 177.35 | 125.00 | 134.55 | 0.00 | - | 1 | 1 | 49.77% |
| LULU240920C00260000 | 2024-04-04 10:07AM EDT | 260.00 | 117.00 | 106.15 | 112.90 | 0.00 | - | 2 | 1 | 51.58% |
| LULU240920C00280000 | 2024-04-03 1:13PM EDT | 280.00 | 108.15 | 91.05 | 94.50 | 0.00 | - | 2 | 2 | 52.22% |
| LULU240920C00290000 | 2024-04-18 9:48AM EDT | 290.00 | 73.50 | 81.30 | 87.25 | 0.00 | - | 1 | 3 | 52.03% |
| LULU240920C00300000 | 2024-04-22 2:12PM EDT | 300.00 | 80.00 | 73.40 | 78.25 | 0.00 | - | 6 | 20 | 48.77% |
| LULU240920C00310000 | 2024-04-08 2:33PM EDT | 310.00 | 68.95 | 66.35 | 70.05 | 0.00 | - | 11 | 12 | 46.52% |
| LULU240920C00320000 | 2024-04-16 11:18AM EDT | 320.00 | 44.10 | 58.80 | 62.90 | 0.00 | - | 34 | 44 | 45.39% |
| LULU240920C00330000 | 2024-04-26 2:07PM EDT | 330.00 | 57.56 | 52.25 | 54.65 | 0.00 | - | 1 | 23 | 42.52% |
| LULU240920C00340000 | 2024-04-29 12:29PM EDT | 340.00 | 49.85 | 45.95 | 48.30 | 0.00 | - | 1 | 172 | 41.64% |
| LULU240920C00350000 | 2024-04-25 9:39AM EDT | 350.00 | 41.00 | 40.45 | 42.70 | 0.00 | - | 101 | 107 | 41.18% |
| LULU240920C00360000 | 2024-04-29 12:26PM EDT | 360.00 | 38.75 | 35.05 | 37.25 | 0.00 | - | 3 | 56 | 40.42% |
| LULU240920C00370000 | 2024-04-29 9:30AM EDT | 370.00 | 28.40 | 29.65 | 31.70 | 0.00 | - | 2 | 285 | 39.09% |
| LULU240920C00380000 | 2024-04-29 3:56PM EDT | 380.00 | 28.77 | 25.55 | 27.60 | 0.00 | - | 2 | 90 | 38.91% |
| LULU240920C00390000 | 2024-04-29 3:57PM EDT | 390.00 | 24.35 | 22.30 | 23.50 | 0.00 | - | 2 | 96 | 38.26% |
| LULU240920C00400000 | 2024-04-30 9:31AM EDT | 400.00 | 19.61 | 18.70 | 20.05 | -1.14 | -5.49% | 6 | 648 | 37.89% |
| LULU240920C00410000 | 2024-04-30 9:36AM EDT | 410.00 | 16.20 | 15.40 | 16.80 | -0.80 | -4.71% | 1 | 95 | 37.30% |
| LULU240920C00420000 | 2024-04-26 11:09AM EDT | 420.00 | 15.50 | 13.15 | 13.90 | 0.00 | - | 1 | 163 | 36.68% |
| LULU240920C00430000 | 2024-04-29 11:42AM EDT | 430.00 | 12.60 | 10.95 | 12.65 | 0.00 | - | 7 | 153 | 37.78% |
| LULU240920C00440000 | 2024-04-29 12:44PM EDT | 440.00 | 10.25 | 9.15 | 10.25 | 0.00 | - | 2 | 84 | 36.99% |
| LULU240920C00450000 | 2024-04-29 11:47AM EDT | 450.00 | 9.10 | 7.50 | 8.10 | 0.00 | - | 1 | 152 | 36.07% |
| LULU240920C00460000 | 2024-04-26 1:46PM EDT | 460.00 | 7.51 | 6.35 | 7.15 | 0.00 | - | 1 | 45 | 36.67% |
| LULU240920C00470000 | 2024-04-29 11:47AM EDT | 470.00 | 6.40 | 5.25 | 5.90 | 0.00 | - | 1 | 103 | 36.46% |
| LULU240920C00480000 | 2024-04-29 2:57PM EDT | 480.00 | 4.80 | 4.25 | 4.65 | 0.00 | - | 7 | 187 | 35.85% |
| LULU240920C00490000 | 2024-04-26 10:30AM EDT | 490.00 | 4.35 | 3.55 | 4.20 | 0.00 | - | 2 | 459 | 36.63% |
| LULU240920C00500000 | 2024-04-29 3:57PM EDT | 500.00 | 3.50 | 2.76 | 3.30 | 0.00 | - | 2 | 175 | 36.10% |
| LULU240920C00510000 | 2024-04-23 10:11AM EDT | 510.00 | 2.90 | 2.41 | 2.85 | 0.00 | - | 10 | 100 | 36.43% |
| LULU240920C00520000 | 2024-04-29 12:27PM EDT | 520.00 | 2.38 | 1.96 | 2.48 | 0.00 | - | 1 | 109 | 36.80% |
| LULU240920C00530000 | 2024-04-26 11:31AM EDT | 530.00 | 2.06 | 1.67 | 2.01 | 0.00 | - | 1 | 143 | 36.63% |
| LULU240920C00540000 | 2024-04-26 1:42PM EDT | 540.00 | 1.81 | 1.36 | 1.73 | 0.00 | - | 1 | 288 | 36.90% |
| LULU240920C00550000 | 2024-04-26 10:48AM EDT | 550.00 | 1.49 | 0.65 | 1.99 | 0.00 | - | 1 | 252 | 39.23% |
| LULU240920C00560000 | 2024-04-17 11:09AM EDT | 560.00 | 1.20 | 0.55 | 1.72 | 0.00 | - | 1 | 72 | 39.42% |
| LULU240920C00570000 | 2024-04-23 11:04AM EDT | 570.00 | 1.20 | 0.46 | 1.51 | 0.00 | - | 2 | 313 | 39.71% |
| LULU240920C00580000 | 2024-04-22 11:08AM EDT | 580.00 | 0.86 | 0.39 | 1.32 | 0.00 | - | 10 | 102 | 39.95% |
| LULU240920C00590000 | 2024-04-26 10:35AM EDT | 590.00 | 0.78 | 0.33 | 1.16 | 0.00 | - | 5 | 30 | 40.21% |
| LULU240920C00600000 | 2024-04-29 10:35AM EDT | 600.00 | 0.88 | 0.29 | 1.03 | 0.00 | - | 20 | 140 | 40.53% |
| LULU240920C00610000 | 2024-03-26 12:06PM EDT | 610.00 | 1.80 | 0.23 | 1.17 | 0.00 | - | 1 | 16 | 42.44% |
| LULU240920C00620000 | 2024-03-22 9:39AM EDT | 620.00 | 2.99 | 0.25 | 0.85 | 0.00 | - | 1 | 26 | 41.39% |
| LULU240920C00630000 | 2024-03-21 3:36PM EDT | 630.00 | 10.75 | 0.22 | 0.77 | 0.00 | - | 1 | 16 | 41.77% |
| LULU240920C00640000 | 2024-04-15 9:34AM EDT | 640.00 | 0.60 | 0.16 | 0.67 | 0.00 | - | 1 | 334 | 41.90% |
| LULU240920C00650000 | 2024-04-16 3:54PM EDT | 650.00 | 0.39 | 0.14 | 0.63 | 0.00 | - | 2 | 17 | 42.46% |
| LULU240920C00660000 | 2024-04-16 3:53PM EDT | 660.00 | 0.35 | 0.15 | 0.59 | 0.00 | - | 2 | 66 | 42.99% |
| LULU240920C00670000 | 2024-04-16 10:47AM EDT | 670.00 | 0.35 | 0.00 | 0.56 | 0.00 | - | 2 | 9 | 43.57% |
| LULU240920C00680000 | 2024-04-16 10:47AM EDT | 680.00 | 0.32 | 0.10 | 0.54 | 0.00 | - | 2 | 15 | 44.21% |
| LULU240920C00690000 | 2024-04-16 10:48AM EDT | 690.00 | 0.27 | 0.08 | 0.51 | 0.00 | - | 2 | 16 | 44.73% |
| LULU240920C00700000 | 2024-04-23 2:39PM EDT | 700.00 | 0.30 | 0.07 | 0.49 | 0.00 | - | 1 | 278 | 45.31% |
| LULU240920C00710000 | 2024-04-16 10:47AM EDT | 710.00 | 0.22 | 0.07 | 0.47 | 0.00 | - | 2 | 4 | 45.90% |
| LULU240920C00720000 | 2024-04-16 10:47AM EDT | 720.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 46.44% |
| LULU240920C00730000 | 2024-04-16 3:52PM EDT | 730.00 | 0.23 | 0.05 | 0.44 | 0.00 | - | 2 | 26 | 47.07% |
| LULU240920C00740000 | 2024-04-05 10:24AM EDT | 740.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 80 | 87 | 25.00% |
| LULU240920C00750000 | 2024-04-05 9:30AM EDT | 750.00 | 0.30 | 0.00 | 0.38 | 0.00 | - | 80 | 193 | 47.73% |
| LULU240920C00760000 | 2024-04-26 2:04PM EDT | 760.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 769 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240920P00190000 | 2024-04-04 1:45PM EDT | 190.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LULU240920P00195000 | 2024-04-15 3:50PM EDT | 195.00 | 1.10 | 0.21 | 1.10 | 0.00 | - | - | 10 | 53.13% |
| LULU240920P00200000 | 2024-04-29 9:30AM EDT | 200.00 | 0.95 | 0.25 | 1.23 | 0.00 | - | 10 | 23 | 52.22% |
| LULU240920P00220000 | 2024-04-26 11:20AM EDT | 220.00 | 1.10 | 0.51 | 1.89 | 0.00 | - | 11 | 586 | 48.78% |
| LULU240920P00230000 | 2024-04-23 2:21PM EDT | 230.00 | 1.50 | 0.75 | 2.25 | 0.00 | - | 2 | 128 | 46.79% |
| LULU240920P00240000 | 2024-04-19 9:34AM EDT | 240.00 | 2.70 | 1.22 | 2.72 | 0.00 | - | 2 | 115 | 45.03% |
| LULU240920P00250000 | 2024-04-26 1:16PM EDT | 250.00 | 2.40 | 2.14 | 2.93 | 0.00 | - | 2 | 380 | 42.12% |
| LULU240920P00260000 | 2024-04-26 12:18PM EDT | 260.00 | 3.25 | 2.96 | 3.70 | 0.00 | - | 1 | 107 | 40.94% |
| LULU240920P00270000 | 2024-04-26 3:56PM EDT | 270.00 | 4.00 | 4.20 | 4.65 | 0.00 | - | 3 | 48 | 39.81% |
| LULU240920P00280000 | 2024-04-17 10:43AM EDT | 280.00 | 8.55 | 5.40 | 6.55 | 0.00 | - | 120 | 130 | 40.31% |
| LULU240920P00290000 | 2024-04-25 2:53PM EDT | 290.00 | 7.20 | 6.10 | 7.40 | 0.00 | - | 4 | 276 | 38.03% |
| LULU240920P00300000 | 2024-04-29 1:30PM EDT | 300.00 | 8.35 | 8.55 | 9.85 | 0.00 | - | 5 | 128 | 38.24% |
| LULU240920P00310000 | 2024-04-25 3:57PM EDT | 310.00 | 11.01 | 10.30 | 11.35 | 0.00 | - | 6 | 577 | 36.33% |
| LULU240920P00320000 | 2024-04-29 9:33AM EDT | 320.00 | 12.60 | 13.05 | 13.95 | 0.00 | - | 1 | 5,454 | 35.62% |
| LULU240920P00330000 | 2024-04-29 12:41PM EDT | 330.00 | 16.00 | 16.40 | 18.70 | 0.00 | - | 15 | 233 | 37.10% |
| LULU240920P00340000 | 2024-04-30 9:31AM EDT | 340.00 | 19.01 | 18.85 | 20.75 | -1.99 | -9.48% | 1 | 132 | 34.59% |
| LULU240920P00350000 | 2024-04-29 11:39AM EDT | 350.00 | 23.20 | 23.30 | 24.75 | 0.00 | - | 6 | 198 | 33.94% |
| LULU240920P00360000 | 2024-04-29 12:01PM EDT | 360.00 | 27.40 | 28.20 | 29.65 | 0.00 | - | 12 | 148 | 33.74% |
| LULU240920P00370000 | 2024-04-29 12:03PM EDT | 370.00 | 32.25 | 31.80 | 34.40 | 0.00 | - | 2 | 185 | 32.81% |
| LULU240920P00380000 | 2024-04-29 10:10AM EDT | 380.00 | 37.45 | 37.05 | 40.20 | 0.00 | - | 1 | 310 | 32.47% |
| LULU240920P00390000 | 2024-04-26 11:58AM EDT | 390.00 | 42.60 | 44.70 | 48.05 | 0.00 | - | 5 | 151 | 33.91% |
| LULU240920P00400000 | 2024-04-26 2:26PM EDT | 400.00 | 49.20 | 51.00 | 53.65 | 0.00 | - | 1 | 129 | 32.27% |
| LULU240920P00410000 | 2024-04-22 10:42AM EDT | 410.00 | 58.25 | 57.40 | 61.20 | 0.00 | - | 4 | 151 | 32.39% |
| LULU240920P00420000 | 2024-04-11 10:39AM EDT | 420.00 | 75.51 | 65.20 | 68.75 | 0.00 | - | 21 | 79 | 32.03% |
| LULU240920P00430000 | 2024-04-29 1:31PM EDT | 430.00 | 72.52 | 72.75 | 76.90 | 0.00 | - | 1 | 50 | 32.00% |
| LULU240920P00440000 | 2024-04-17 10:49AM EDT | 440.00 | 98.60 | 81.95 | 85.55 | 0.00 | - | 1 | 33 | 32.31% |
| LULU240920P00450000 | 2024-04-19 10:29AM EDT | 450.00 | 99.95 | 89.60 | 93.60 | 0.00 | - | 1 | 50 | 31.14% |
| LULU240920P00460000 | 2024-04-22 10:44AM EDT | 460.00 | 99.35 | 98.55 | 103.90 | 0.00 | - | 11 | 58 | 33.75% |
| LULU240920P00470000 | 2024-04-16 3:52PM EDT | 470.00 | 134.65 | 107.00 | 114.10 | 0.00 | - | 10 | 11 | 36.10% |
| LULU240920P00480000 | 2024-04-11 3:42PM EDT | 480.00 | 132.90 | 116.80 | 124.10 | 0.00 | - | 60 | 3 | 38.01% |
| LULU240920P00490000 | 2024-04-17 2:06PM EDT | 490.00 | 149.30 | 126.75 | 132.40 | 0.00 | - | 8 | 2 | 36.19% |
| LULU240920P00500000 | 2024-04-17 2:06PM EDT | 500.00 | 159.25 | 136.45 | 142.20 | 0.00 | - | 8 | 2 | 37.39% |
| LULU240920P00510000 | 2024-03-21 12:36PM EDT | 510.00 | 59.50 | 152.40 | 161.85 | 0.00 | - | 3 | 0 | 56.69% |
| LULU240920P00520000 | 2024-01-16 11:58AM EDT | 520.00 | 67.19 | 76.40 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00530000 | 2024-03-05 10:46AM EDT | 530.00 | 93.82 | 159.15 | 166.70 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00540000 | 2024-03-26 3:03PM EDT | 540.00 | 146.75 | 178.25 | 181.65 | 0.00 | - | 5 | 0 | 42.05% |
| LULU240920P00550000 | 2024-03-14 1:19PM EDT | 550.00 | 97.58 | 209.00 | 218.20 | 0.00 | - | 1 | 0 | 80.46% |
| LULU240920P00560000 | 2023-12-29 12:00PM EDT | 560.00 | 74.09 | 87.70 | 89.60 | 0.00 | - | 1 | 7 | 0.00% |
| LULU240920P00570000 | 2024-01-16 11:58AM EDT | 570.00 | 102.59 | 115.30 | 117.30 | 0.00 | - | 2 | 4 | 0.00% |
| LULU240920P00580000 | 2024-01-16 11:58AM EDT | 580.00 | 110.60 | 123.15 | 127.15 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00590000 | 2024-01-11 3:16PM EDT | 590.00 | 111.95 | 121.65 | 123.75 | 0.00 | - | 2 | 13 | 0.00% |
| LULU240920P00600000 | 2024-01-10 11:50AM EDT | 600.00 | 118.85 | 135.35 | 138.00 | 0.00 | - | 21 | 12 | 0.00% |
| LULU240920P00610000 | 2024-03-13 3:51PM EDT | 610.00 | 148.95 | 269.00 | 278.30 | 0.00 | - | 10 | 0 | 90.57% |
| LULU240920P00620000 | 2024-01-10 1:12PM EDT | 620.00 | 136.45 | 147.40 | 152.45 | 0.00 | - | 4 | 7 | 0.00% |
| LULU240920P00630000 | 2024-01-17 3:27PM EDT | 630.00 | 165.35 | 176.60 | 184.05 | 0.00 | - | 80 | 0 | 0.00% |
| LULU240920P00640000 | 2023-12-29 12:46PM EDT | 640.00 | 134.40 | 154.30 | 162.15 | 0.00 | - | 19 | 0 | 0.00% |
| LULU240920P00700000 | 2023-12-18 1:13PM EDT | 700.00 | 202.95 | 218.15 | 226.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.