Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250117C00145000 | 2024-04-03 12:06PM EDT | 145.00 | 238.50 | 218.90 | 222.80 | 0.00 | - | 1 | 2 | 78.51% |
| LULU250117C00150000 | 2024-04-04 3:44PM EDT | 150.00 | 215.00 | 214.20 | 218.10 | 0.00 | - | 1 | 3 | 76.94% |
| LULU250117C00155000 | 2024-04-05 11:21AM EDT | 155.00 | 210.32 | 209.55 | 213.25 | 0.00 | - | 2 | 42 | 75.21% |
| LULU250117C00160000 | 2024-04-05 1:53PM EDT | 160.00 | 206.33 | 204.75 | 208.80 | 0.00 | - | 1 | 6 | 73.90% |
| LULU250117C00165000 | 2024-04-29 9:33AM EDT | 165.00 | 205.00 | 200.00 | 204.05 | 0.00 | - | 2 | 6 | 72.21% |
| LULU250117C00170000 | 2023-12-01 4:24PM EDT | 170.00 | 306.00 | 345.00 | 355.00 | 0.00 | - | 4 | 4 | 481.24% |
| LULU250117C00175000 | 2023-12-08 1:30PM EDT | 175.00 | 329.04 | 320.00 | 330.00 | 0.00 | - | 4 | 1 | 345.65% |
| LULU250117C00180000 | 2024-02-16 1:35PM EDT | 180.00 | 279.25 | 290.00 | 300.00 | 0.00 | - | 1 | 5 | 264.03% |
| LULU250117C00185000 | 2024-04-02 1:29PM EDT | 185.00 | 201.49 | 181.60 | 185.20 | 0.00 | - | 1 | 8 | 66.62% |
| LULU250117C00190000 | 2023-06-14 1:01PM EDT | 190.00 | 208.00 | 208.40 | 212.75 | 0.00 | - | 4 | 6 | 120.75% |
| LULU250117C00195000 | 2022-09-14 11:45AM EDT | 195.00 | 183.45 | 136.00 | 141.35 | 0.00 | - | 1 | 1 | 0.00% |
| LULU250117C00200000 | 2024-03-05 12:09PM EDT | 200.00 | 256.43 | 170.05 | 177.50 | 0.00 | - | 5 | 13 | 71.01% |
| LULU250117C00210000 | 2023-03-06 3:25PM EDT | 210.00 | 131.85 | 175.30 | 181.35 | 0.00 | - | 2 | 7 | 89.62% |
| LULU250117C00220000 | 2024-03-22 3:44PM EDT | 220.00 | 196.50 | 142.25 | 150.00 | 0.00 | - | 2 | 3 | 55.51% |
| LULU250117C00230000 | 2023-03-13 9:55AM EDT | 230.00 | 107.50 | 166.60 | 169.75 | 0.00 | - | 1 | 7 | 92.19% |
| LULU250117C00240000 | 2023-08-28 1:19PM EDT | 240.00 | 157.05 | 164.95 | 167.95 | 0.00 | - | 4 | 12 | 97.00% |
| LULU250117C00250000 | 2024-04-19 3:22PM EDT | 250.00 | 120.13 | 124.30 | 127.30 | 0.00 | - | 1 | 18 | 53.09% |
| LULU250117C00260000 | 2024-02-08 2:31PM EDT | 260.00 | 232.30 | 213.05 | 222.00 | 0.00 | - | 2 | 6 | 169.90% |
| LULU250117C00270000 | 2024-03-22 9:47AM EDT | 270.00 | 149.69 | 103.10 | 106.55 | 0.00 | - | 1 | 9 | 46.44% |
| LULU250117C00280000 | 2024-04-17 10:21AM EDT | 280.00 | 87.65 | 100.40 | 102.30 | 0.00 | - | 2 | 18 | 49.44% |
| LULU250117C00290000 | 2024-04-22 1:09PM EDT | 290.00 | 96.15 | 93.05 | 94.45 | 0.00 | - | 5 | 38 | 47.85% |
| LULU250117C00300000 | 2024-04-29 10:09AM EDT | 300.00 | 90.05 | 85.55 | 87.10 | 0.00 | - | 2 | 71 | 46.61% |
| LULU250117C00310000 | 2024-04-10 12:52PM EDT | 310.00 | 74.75 | 78.60 | 80.05 | 0.00 | - | 1 | 55 | 45.47% |
| LULU250117C00320000 | 2024-04-19 2:11PM EDT | 320.00 | 69.30 | 71.50 | 73.35 | 0.00 | - | 1 | 35 | 44.46% |
| LULU250117C00330000 | 2024-04-25 10:24AM EDT | 330.00 | 67.42 | 65.60 | 68.50 | 0.00 | - | 10 | 155 | 44.89% |
| LULU250117C00340000 | 2024-04-29 11:43AM EDT | 340.00 | 64.10 | 59.80 | 61.85 | 0.00 | - | 3 | 389 | 43.45% |
| LULU250117C00350000 | 2024-04-26 3:54PM EDT | 350.00 | 59.00 | 54.30 | 55.25 | 0.00 | - | 2 | 236 | 41.86% |
| LULU250117C00360000 | 2024-04-29 1:15PM EDT | 360.00 | 51.80 | 48.95 | 49.90 | 0.00 | - | 22 | 205 | 41.11% |
| LULU250117C00370000 | 2024-04-29 9:30AM EDT | 370.00 | 43.38 | 44.10 | 44.90 | 0.00 | - | 20 | 238 | 40.42% |
| LULU250117C00380000 | 2024-04-29 1:24PM EDT | 380.00 | 41.70 | 39.55 | 40.30 | 0.00 | - | 2 | 245 | 39.81% |
| LULU250117C00390000 | 2024-04-26 3:56PM EDT | 390.00 | 39.00 | 35.35 | 36.15 | 0.00 | - | 1 | 418 | 39.33% |
| LULU250117C00400000 | 2024-04-29 12:56PM EDT | 400.00 | 34.00 | 31.50 | 32.70 | 0.00 | - | 2 | 398 | 39.19% |
| LULU250117C00410000 | 2024-04-29 1:58PM EDT | 410.00 | 29.70 | 27.80 | 28.80 | 0.00 | - | 4 | 233 | 38.45% |
| LULU250117C00420000 | 2024-04-29 1:52PM EDT | 420.00 | 26.40 | 24.90 | 25.50 | 0.00 | - | 301 | 454 | 37.97% |
| LULU250117C00430000 | 2024-04-29 9:34AM EDT | 430.00 | 25.10 | 22.00 | 23.10 | 0.00 | - | 2 | 346 | 38.06% |
| LULU250117C00440000 | 2024-04-30 9:30AM EDT | 440.00 | 20.99 | 19.10 | 20.05 | -0.06 | -0.29% | 1 | 208 | 37.35% |
| LULU250117C00450000 | 2024-04-30 9:30AM EDT | 450.00 | 18.39 | 17.15 | 17.85 | -0.69 | -3.62% | 1 | 232 | 37.20% |
| LULU250117C00460000 | 2024-04-29 12:39PM EDT | 460.00 | 16.30 | 15.00 | 16.20 | 0.00 | - | 7 | 544 | 37.40% |
| LULU250117C00470000 | 2024-04-29 2:32PM EDT | 470.00 | 14.00 | 13.10 | 13.75 | 0.00 | - | 1 | 401 | 36.59% |
| LULU250117C00480000 | 2024-04-25 9:38AM EDT | 480.00 | 11.40 | 11.55 | 12.85 | 0.00 | - | 1 | 288 | 37.22% |
| LULU250117C00490000 | 2024-04-29 3:55PM EDT | 490.00 | 11.35 | 10.20 | 10.75 | 0.00 | - | 1 | 516 | 36.36% |
| LULU250117C00500000 | 2024-04-29 11:41AM EDT | 500.00 | 10.15 | 8.95 | 9.55 | 0.00 | - | 4 | 402 | 36.33% |
| LULU250117C00510000 | 2024-04-22 2:34PM EDT | 510.00 | 9.40 | 7.90 | 8.20 | 0.00 | - | 2 | 114 | 35.94% |
| LULU250117C00520000 | 2024-04-26 1:32PM EDT | 520.00 | 7.70 | 6.90 | 7.30 | 0.00 | - | 1 | 360 | 35.97% |
| LULU250117C00540000 | 2024-04-26 3:53PM EDT | 540.00 | 6.15 | 5.30 | 5.60 | 0.00 | - | 1 | 378 | 35.75% |
| LULU250117C00560000 | 2024-04-23 3:00PM EDT | 560.00 | 4.90 | 4.10 | 4.35 | 0.00 | - | 20 | 330 | 35.69% |
| LULU250117C00570000 | 2024-04-25 9:41AM EDT | 570.00 | 3.85 | 3.60 | 3.85 | 0.00 | - | 5 | 176 | 35.70% |
| LULU250117C00580000 | 2024-04-29 1:24PM EDT | 580.00 | 3.45 | 3.15 | 3.45 | 0.00 | - | 5 | 229 | 35.82% |
| LULU250117C00590000 | 2024-04-17 9:48AM EDT | 590.00 | 2.48 | 2.70 | 3.05 | 0.00 | - | 2 | 204 | 35.82% |
| LULU250117C00600000 | 2024-04-29 9:30AM EDT | 600.00 | 2.79 | 2.42 | 2.80 | 0.00 | - | 1 | 317 | 36.10% |
| LULU250117C00610000 | 2024-04-18 1:41PM EDT | 610.00 | 2.00 | 2.15 | 2.52 | 0.00 | - | 1 | 64 | 36.22% |
| LULU250117C00620000 | 2024-04-19 10:03AM EDT | 620.00 | 2.00 | 1.89 | 2.25 | 0.00 | - | 1 | 227 | 36.28% |
| LULU250117C00630000 | 2024-04-17 9:43AM EDT | 630.00 | 1.50 | 1.61 | 2.78 | 0.00 | - | 9 | 52 | 38.61% |
| LULU250117C00640000 | 2024-04-22 11:37AM EDT | 640.00 | 1.90 | 0.93 | 2.60 | 0.00 | - | 1 | 129 | 38.93% |
| LULU250117C00650000 | 2024-04-23 3:08PM EDT | 650.00 | 1.70 | 0.77 | 2.38 | 0.00 | - | 1 | 105 | 39.08% |
| LULU250117C00660000 | 2024-04-02 3:30PM EDT | 660.00 | 2.26 | 0.62 | 2.26 | 0.00 | - | 1 | 43 | 39.48% |
| LULU250117C00670000 | 2024-04-01 12:42PM EDT | 670.00 | 2.42 | 0.50 | 2.09 | 0.00 | - | 1 | 75 | 39.67% |
| LULU250117C00680000 | 2024-04-03 12:50PM EDT | 680.00 | 1.71 | 0.39 | 1.93 | 0.00 | - | 3 | 16 | 39.86% |
| LULU250117C00690000 | 2024-04-15 12:34PM EDT | 690.00 | 0.84 | 0.30 | 1.80 | 0.00 | - | 1 | 40 | 40.09% |
| LULU250117C00700000 | 2024-04-22 9:47AM EDT | 700.00 | 0.88 | 0.40 | 1.68 | 0.00 | - | 1 | 528 | 40.32% |
| LULU250117C00710000 | 2024-04-22 9:48AM EDT | 710.00 | 0.76 | 0.15 | 1.57 | 0.00 | - | 1 | 107 | 40.54% |
| LULU250117C00720000 | 2024-04-26 1:46PM EDT | 720.00 | 0.77 | 0.09 | 1.42 | 0.00 | - | 1 | 251 | 40.55% |
| LULU250117C00730000 | 2024-04-29 10:32AM EDT | 730.00 | 0.84 | 0.04 | 1.39 | 0.00 | - | 1 | 15 | 41.05% |
| LULU250117C00740000 | 2024-04-18 10:33AM EDT | 740.00 | 0.59 | 0.04 | 1.32 | 0.00 | - | 2 | 273 | 41.35% |
| LULU250117C00750000 | 2024-04-23 10:12AM EDT | 750.00 | 0.60 | 0.25 | 1.25 | 0.00 | - | 2 | 24 | 41.63% |
| LULU250117C00760000 | 2024-04-29 9:41AM EDT | 760.00 | 0.55 | 0.45 | 1.19 | 0.00 | - | 6 | 306 | 41.92% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250117P00145000 | 2024-04-29 10:24AM EDT | 145.00 | 0.45 | 0.35 | 0.00 | 0.00 | - | 14 | 424 | 25.00% |
| LULU250117P00150000 | 2024-04-23 2:52PM EDT | 150.00 | 0.55 | 0.00 | 0.77 | 0.00 | - | 3 | 196 | 50.81% |
| LULU250117P00155000 | 2024-04-02 1:59PM EDT | 155.00 | 0.50 | 0.04 | 1.22 | 0.00 | - | 1 | 30 | 52.89% |
| LULU250117P00160000 | 2024-04-04 2:30PM EDT | 160.00 | 0.75 | 0.11 | 1.32 | 0.00 | - | 4 | 23 | 51.79% |
| LULU250117P00165000 | 2024-04-04 3:54PM EDT | 165.00 | 0.95 | 0.19 | 1.43 | 0.00 | - | 8 | 21 | 50.75% |
| LULU250117P00170000 | 2023-12-07 12:03PM EDT | 170.00 | 1.60 | 0.23 | 1.88 | 0.00 | - | 2 | 6 | 51.58% |
| LULU250117P00175000 | 2024-04-23 3:54PM EDT | 175.00 | 1.10 | 0.38 | 1.27 | 0.00 | - | 2 | 67 | 46.31% |
| LULU250117P00180000 | 2024-04-09 12:17PM EDT | 180.00 | 1.30 | 0.50 | 1.85 | 0.00 | - | 1 | 120 | 47.95% |
| LULU250117P00185000 | 2024-04-17 11:57AM EDT | 185.00 | 1.80 | 0.63 | 2.03 | 0.00 | - | 20 | 126 | 47.14% |
| LULU250117P00190000 | 2024-04-17 11:57AM EDT | 190.00 | 2.06 | 0.78 | 2.22 | 0.00 | - | 20 | 25 | 46.34% |
| LULU250117P00195000 | 2024-01-23 12:56PM EDT | 195.00 | 1.27 | 0.00 | 7.80 | 0.00 | - | 2 | 4 | 50.73% |
| LULU250117P00200000 | 2024-04-30 9:30AM EDT | 200.00 | 1.95 | 1.96 | 2.30 | -0.21 | -9.72% | 8 | 298 | 43.44% |
| LULU250117P00210000 | 2024-04-26 11:31AM EDT | 210.00 | 2.45 | 1.67 | 3.25 | 0.00 | - | 2 | 302 | 43.60% |
| LULU250117P00220000 | 2024-04-24 3:55PM EDT | 220.00 | 2.98 | 3.20 | 3.50 | 0.00 | - | 3 | 1,169 | 41.19% |
| LULU250117P00230000 | 2024-04-26 3:58PM EDT | 230.00 | 4.00 | 4.00 | 4.65 | 0.00 | - | 1 | 242 | 41.05% |
| LULU250117P00240000 | 2024-04-26 9:37AM EDT | 240.00 | 4.95 | 4.95 | 5.30 | 0.00 | - | 1 | 706 | 39.36% |
| LULU250117P00250000 | 2024-04-29 2:03PM EDT | 250.00 | 6.11 | 5.85 | 6.45 | 0.00 | - | 44 | 1,325 | 38.49% |
| LULU250117P00260000 | 2024-04-24 11:43AM EDT | 260.00 | 7.00 | 7.30 | 7.85 | 0.00 | - | 5 | 566 | 37.74% |
| LULU250117P00270000 | 2024-04-12 3:38PM EDT | 270.00 | 13.22 | 9.00 | 9.35 | 0.00 | - | 2 | 427 | 36.83% |
| LULU250117P00280000 | 2024-04-24 1:06PM EDT | 280.00 | 10.30 | 10.85 | 11.25 | 0.00 | - | 2 | 1,275 | 36.17% |
| LULU250117P00290000 | 2024-04-26 9:37AM EDT | 290.00 | 12.75 | 12.40 | 13.70 | 0.00 | - | 1 | 707 | 35.86% |
| LULU250117P00300000 | 2024-04-25 1:02PM EDT | 300.00 | 15.60 | 15.30 | 15.75 | 0.00 | - | 497 | 1,217 | 34.73% |
| LULU250117P00310000 | 2024-04-25 10:26AM EDT | 310.00 | 18.35 | 18.05 | 18.50 | 0.00 | - | 11 | 600 | 34.08% |
| LULU250117P00320000 | 2024-04-26 12:05PM EDT | 320.00 | 20.10 | 21.15 | 21.55 | 0.00 | - | 2 | 1,096 | 33.41% |
| LULU250117P00330000 | 2024-04-25 10:38AM EDT | 330.00 | 24.80 | 24.55 | 24.95 | 0.00 | - | 2 | 353 | 32.74% |
| LULU250117P00340000 | 2024-04-29 12:06PM EDT | 340.00 | 27.50 | 27.85 | 28.70 | 0.00 | - | 1 | 445 | 32.07% |
| LULU250117P00350000 | 2024-04-26 12:05PM EDT | 350.00 | 30.85 | 32.15 | 33.25 | 0.00 | - | 2 | 730 | 31.77% |
| LULU250117P00360000 | 2024-04-29 9:36AM EDT | 360.00 | 37.20 | 37.00 | 37.60 | 0.00 | - | 1 | 653 | 30.96% |
| LULU250117P00370000 | 2024-04-25 11:26AM EDT | 370.00 | 42.14 | 41.95 | 43.65 | 0.00 | - | 10 | 567 | 31.22% |
| LULU250117P00380000 | 2024-04-29 9:30AM EDT | 380.00 | 47.80 | 47.25 | 48.30 | 0.00 | - | 1 | 598 | 30.01% |
| LULU250117P00390000 | 2024-04-26 12:41PM EDT | 390.00 | 50.42 | 53.00 | 54.05 | 0.00 | - | 4 | 303 | 29.37% |
| LULU250117P00400000 | 2024-04-29 3:38PM EDT | 400.00 | 58.30 | 58.80 | 60.35 | 0.00 | - | 2 | 654 | 28.86% |
| LULU250117P00410000 | 2024-04-26 11:35AM EDT | 410.00 | 63.12 | 65.75 | 67.20 | 0.00 | - | 2 | 306 | 28.49% |
| LULU250117P00420000 | 2024-04-26 11:49AM EDT | 420.00 | 70.20 | 72.50 | 74.40 | 0.00 | - | 3 | 238 | 28.11% |
| LULU250117P00430000 | 2024-04-26 10:14AM EDT | 430.00 | 75.56 | 79.80 | 81.85 | 0.00 | - | 13 | 113 | 27.64% |
| LULU250117P00440000 | 2024-04-26 10:14AM EDT | 440.00 | 83.04 | 87.55 | 89.55 | 0.00 | - | 6 | 160 | 27.07% |
| LULU250117P00450000 | 2024-04-18 9:56AM EDT | 450.00 | 105.16 | 95.55 | 98.55 | 0.00 | - | 1 | 156 | 27.66% |
| LULU250117P00460000 | 2024-04-26 9:34AM EDT | 460.00 | 103.05 | 103.95 | 106.65 | 0.00 | - | 4 | 107 | 26.93% |
| LULU250117P00470000 | 2024-04-26 10:02AM EDT | 470.00 | 108.00 | 112.45 | 114.40 | 0.00 | - | 1 | 128 | 25.20% |
| LULU250117P00480000 | 2024-04-25 10:12AM EDT | 480.00 | 122.75 | 121.65 | 123.65 | 0.00 | - | 10 | 62 | 25.30% |
| LULU250117P00490000 | 2024-04-25 10:12AM EDT | 490.00 | 131.95 | 129.70 | 132.65 | 0.00 | - | 11 | 63 | 24.64% |
| LULU250117P00500000 | 2024-04-16 3:52PM EDT | 500.00 | 164.60 | 138.65 | 143.25 | 0.00 | - | 20 | 18 | 27.05% |
| LULU250117P00510000 | 2024-04-17 2:51PM EDT | 510.00 | 167.85 | 148.20 | 153.00 | 0.00 | - | 61 | 14 | 27.71% |
| LULU250117P00520000 | 2024-04-17 3:57PM EDT | 520.00 | 174.82 | 157.95 | 161.70 | 0.00 | - | 114 | 0 | 25.68% |
| LULU250117P00540000 | 2024-04-10 3:44PM EDT | 540.00 | 185.15 | 178.20 | 182.55 | 0.00 | - | 250 | 0 | 29.96% |
| LULU250117P00560000 | 2024-01-09 4:20PM EDT | 560.00 | 94.70 | 100.30 | 103.85 | 0.00 | - | 5 | 1 | 0.00% |
| LULU250117P00570000 | 2024-01-09 1:46PM EDT | 570.00 | 101.30 | 107.30 | 111.25 | 0.00 | - | 3 | 7 | 0.00% |
| LULU250117P00580000 | 2024-01-09 1:46PM EDT | 580.00 | 108.20 | 115.65 | 118.80 | 0.00 | - | 3 | 4 | 0.00% |
| LULU250117P00590000 | 2024-01-24 4:31PM EDT | 590.00 | 123.00 | 135.05 | 139.30 | 0.00 | - | 13 | 15 | 0.00% |
| LULU250117P00600000 | 2024-03-22 10:08AM EDT | 600.00 | 200.50 | 242.70 | 252.00 | 0.00 | - | 1 | 0 | 51.64% |
| LULU250117P00610000 | 2024-01-10 2:42PM EDT | 610.00 | 131.85 | 142.30 | 146.35 | 0.00 | - | 2 | 2 | 0.00% |
| LULU250117P00620000 | 2024-01-24 4:35PM EDT | 620.00 | 147.90 | 161.50 | 164.95 | 0.00 | - | 2 | 6 | 0.00% |
| LULU250117P00630000 | 2024-03-14 1:37PM EDT | 630.00 | 168.45 | 289.00 | 298.80 | 0.00 | - | 2 | 0 | 68.34% |
| LULU250117P00640000 | 2024-03-18 2:25PM EDT | 640.00 | 179.55 | 291.25 | 298.75 | 0.00 | - | 1 | 0 | 59.51% |
| LULU250117P00650000 | 2024-03-14 1:37PM EDT | 650.00 | 186.65 | 309.00 | 318.80 | 0.00 | - | 2 | 0 | 70.45% |
| LULU250117P00660000 | 2024-01-09 4:25PM EDT | 660.00 | 173.95 | 183.55 | 189.75 | 0.00 | - | 51 | 0 | 0.00% |
| LULU250117P00670000 | 2023-12-11 11:25AM EDT | 670.00 | 170.20 | 185.00 | 195.00 | 0.00 | - | - | 0 | 0.00% |
| LULU250117P00680000 | 2023-12-14 1:49PM EDT | 680.00 | 188.10 | 195.00 | 205.00 | 0.00 | - | - | 0 | 0.00% |
| LULU250117P00690000 | 2023-12-11 12:00PM EDT | 690.00 | 187.10 | 205.00 | 215.00 | 0.00 | - | - | 0 | 0.00% |
| LULU250117P00700000 | 2024-02-13 3:47PM EDT | 700.00 | 244.00 | 228.00 | 236.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250117P00710000 | 2023-12-12 12:46PM EDT | 710.00 | 210.35 | 225.10 | 234.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.