UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.65 -0.98 (-1.19%) GOLD FUTURES
2,302.10 -55.60 (-2.36%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,732.65 -2,733.44 (-5.42%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU251219C00195000 | 2024-04-05 3:43PM EDT | 195.00 | 185.98 | 185.05 | 194.00 | 0.00 | - | 1 | 1 | 60.48% |
| LULU251219C00200000 | 2024-04-04 11:34AM EDT | 200.00 | 190.00 | 181.00 | 190.00 | 0.00 | - | 1 | 1 | 59.67% |
| LULU251219C00270000 | 2024-02-08 2:32PM EDT | 270.00 | 238.70 | 222.05 | 231.00 | 0.00 | - | - | 1 | 122.41% |
| LULU251219C00300000 | 2024-04-22 1:17PM EDT | 300.00 | 115.50 | 111.05 | 120.00 | 0.00 | - | 1 | 6 | 52.23% |
| LULU251219C00310000 | 2024-04-29 12:24PM EDT | 310.00 | 110.66 | 104.35 | 113.00 | 0.00 | - | 1 | 0 | 50.75% |
| LULU251219C00360000 | 2024-04-24 12:50PM EDT | 360.00 | 85.26 | 78.55 | 83.55 | 0.00 | - | 1 | 6 | 45.85% |
| LULU251219C00370000 | 2024-04-30 1:48PM EDT | 370.00 | 76.15 | 73.50 | 78.70 | -4.19 | -5.22% | 6 | 12 | 45.24% |
| LULU251219C00380000 | 2024-04-04 10:31AM EDT | 380.00 | 77.15 | 68.70 | 74.25 | 0.00 | - | 6 | 7 | 44.78% |
| LULU251219C00390000 | 2024-03-26 10:25AM EDT | 390.00 | 87.15 | 64.50 | 69.20 | 0.00 | - | 1 | 9 | 43.89% |
| LULU251219C00400000 | 2024-04-23 10:52AM EDT | 400.00 | 65.00 | 60.75 | 65.35 | 0.00 | - | 2 | 18 | 43.59% |
| LULU251219C00410000 | 2024-03-26 10:07AM EDT | 410.00 | 79.70 | 57.70 | 59.05 | 0.00 | - | 8 | 9 | 41.87% |
| LULU251219C00440000 | 2024-04-12 3:21PM EDT | 440.00 | 37.92 | 47.35 | 50.25 | 0.00 | - | 2 | 4 | 41.70% |
| LULU251219C00450000 | 2024-04-18 3:03PM EDT | 450.00 | 41.00 | 43.40 | 47.90 | 0.00 | - | 1 | 7 | 41.81% |
| LULU251219C00470000 | 2024-04-22 3:38PM EDT | 470.00 | 40.00 | 38.40 | 41.00 | 0.00 | - | 4 | 7 | 40.58% |
| LULU251219C00480000 | 2024-04-30 1:05PM EDT | 480.00 | 37.43 | 36.30 | 37.90 | -1.07 | -2.78% | 2 | 5 | 40.04% |
| LULU251219C00490000 | 2024-04-16 9:54AM EDT | 490.00 | 25.70 | 31.95 | 35.85 | 0.00 | - | 1 | 1 | 40.03% |
| LULU251219C00500000 | 2024-04-15 10:44AM EDT | 500.00 | 27.65 | 30.30 | 33.65 | 0.00 | - | 1 | 6 | 39.86% |
| LULU251219C00520000 | 2024-04-17 10:01AM EDT | 520.00 | 22.80 | 27.05 | 29.20 | 0.00 | - | 1 | 3 | 39.28% |
| LULU251219C00540000 | 2024-04-11 12:30PM EDT | 540.00 | 21.76 | 23.00 | 25.45 | 0.00 | - | 2 | 2 | 38.87% |
| LULU251219C00560000 | 2024-04-08 9:41AM EDT | 560.00 | 19.75 | 19.95 | 23.80 | 0.00 | - | 2 | 2 | 39.58% |
| LULU251219C00580000 | 2024-03-25 3:40PM EDT | 580.00 | 25.74 | 18.75 | 20.50 | 0.00 | - | 1 | 1 | 39.01% |
| LULU251219C00600000 | 2024-04-01 3:39PM EDT | 600.00 | 21.45 | 14.95 | 18.60 | 0.00 | - | 20 | 40 | 39.21% |
| LULU251219C00620000 | 2024-04-16 9:46AM EDT | 620.00 | 9.50 | 12.40 | 16.55 | 0.00 | - | 1 | 8 | 39.13% |
| LULU251219C00640000 | 2024-04-09 9:32AM EDT | 640.00 | 11.60 | 11.25 | 14.75 | 0.00 | - | 4 | 4 | 39.07% |
| LULU251219C00650000 | 2024-04-30 10:37AM EDT | 650.00 | 11.11 | 10.00 | 13.50 | +0.38 | +3.54% | 1 | 26 | 38.69% |
| LULU251219C00700000 | 2024-03-22 10:39AM EDT | 700.00 | 12.00 | 6.65 | 7.60 | 0.00 | - | 1 | 1 | 35.93% |
| LULU251219C00710000 | 2024-04-24 9:51AM EDT | 710.00 | 7.70 | 6.65 | 9.55 | 0.00 | - | 8 | 8 | 38.55% |
| LULU251219C00730000 | 2024-02-07 10:30AM EDT | 730.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LULU251219C00740000 | 2024-02-07 10:30AM EDT | 740.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LULU251219C00750000 | 2024-04-15 2:46PM EDT | 750.00 | 4.15 | 4.65 | 7.65 | 0.00 | - | 10 | 20 | 38.54% |
| LULU251219C00760000 | 2024-04-23 2:36PM EDT | 760.00 | 5.65 | 2.79 | 6.35 | 0.00 | - | 2 | 16 | 37.42% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU251219P00175000 | 2024-04-17 9:52AM EDT | 175.00 | 5.45 | 0.97 | 6.35 | 0.00 | - | - | 6 | 43.71% |
| LULU251219P00180000 | 2024-04-10 11:19AM EDT | 180.00 | 5.35 | 4.25 | 5.95 | 0.00 | - | - | 2 | 41.55% |
| LULU251219P00185000 | 2024-04-18 3:57PM EDT | 185.00 | 6.85 | 4.85 | 6.50 | 0.00 | - | - | 11 | 41.15% |
| LULU251219P00190000 | 2024-04-04 1:48PM EDT | 190.00 | 6.00 | 5.40 | 7.00 | 0.00 | - | 1 | 1 | 40.63% |
| LULU251219P00200000 | 2024-04-10 11:10AM EDT | 200.00 | 7.25 | 5.45 | 8.35 | 0.00 | - | - | 1 | 40.00% |
| LULU251219P00220000 | 2024-04-29 12:45PM EDT | 220.00 | 10.00 | 8.65 | 11.45 | 0.00 | - | 2 | 15 | 38.67% |
| LULU251219P00230000 | 2024-03-22 10:25AM EDT | 230.00 | 9.30 | 13.20 | 14.10 | 0.00 | - | 1 | 1 | 38.93% |
| LULU251219P00240000 | 2024-04-18 2:28PM EDT | 240.00 | 16.20 | 12.10 | 16.30 | 0.00 | - | 5 | 7 | 38.44% |
| LULU251219P00250000 | 2024-04-25 12:34PM EDT | 250.00 | 16.00 | 14.20 | 18.50 | 0.00 | - | 1 | 14 | 37.77% |
| LULU251219P00260000 | 2024-03-25 2:39PM EDT | 260.00 | 14.28 | 17.55 | 18.85 | 0.00 | - | 1 | 19 | 35.41% |
| LULU251219P00270000 | 2024-04-23 3:20PM EDT | 270.00 | 21.80 | 19.60 | 23.75 | 0.00 | - | 1 | 31 | 36.70% |
| LULU251219P00280000 | 2024-04-18 2:20PM EDT | 280.00 | 26.65 | 21.85 | 25.50 | 0.00 | - | 1 | 5 | 35.29% |
| LULU251219P00290000 | 2024-04-19 10:18AM EDT | 290.00 | 29.20 | 24.85 | 28.90 | 0.00 | - | 1 | 26 | 34.98% |
| LULU251219P00300000 | 2024-04-29 10:02AM EDT | 300.00 | 28.45 | 27.85 | 33.00 | 0.00 | - | 3 | 38 | 34.98% |
| LULU251219P00310000 | 2024-04-18 1:43PM EDT | 310.00 | 37.20 | 29.65 | 35.75 | 0.00 | - | 2 | 2 | 33.92% |
| LULU251219P00320000 | 2024-04-18 11:33AM EDT | 320.00 | 39.77 | 33.85 | 40.25 | 0.00 | - | 3 | 3 | 33.85% |
| LULU251219P00330000 | 2024-04-19 1:18PM EDT | 330.00 | 43.15 | 37.50 | 41.00 | 0.00 | - | 2 | 10 | 31.38% |
| LULU251219P00340000 | 2024-04-18 3:43PM EDT | 340.00 | 49.49 | 42.30 | 48.45 | 0.00 | - | 2 | 13 | 32.76% |
| LULU251219P00350000 | 2024-04-05 12:08PM EDT | 350.00 | 48.50 | 46.65 | 52.05 | 0.00 | - | 1 | 4 | 31.73% |
| LULU251219P00360000 | 2024-04-26 2:00PM EDT | 360.00 | 51.28 | 50.00 | 55.35 | 0.00 | - | 5 | 51 | 30.43% |
| LULU251219P00370000 | 2024-04-22 11:09AM EDT | 370.00 | 57.65 | 56.15 | 59.85 | 0.00 | - | 10 | 44 | 29.67% |
| LULU251219P00380000 | 2024-04-22 11:09AM EDT | 380.00 | 62.48 | 59.30 | 65.70 | 0.00 | - | 10 | 42 | 29.51% |
| LULU251219P00390000 | 2024-04-17 10:16AM EDT | 390.00 | 77.30 | 66.70 | 71.00 | 0.00 | - | 2 | 14 | 28.91% |
| LULU251219P00400000 | 2024-04-17 10:16AM EDT | 400.00 | 83.31 | 70.60 | 76.10 | 0.00 | - | 2 | 33 | 28.05% |
| LULU251219P00420000 | 2024-04-24 9:35AM EDT | 420.00 | 84.51 | 82.30 | 88.40 | 0.00 | - | 1 | 2 | 27.06% |
| LULU251219P00430000 | 2024-04-26 10:52AM EDT | 430.00 | 89.40 | 88.30 | 95.00 | 0.00 | - | 1 | 7 | 26.59% |
| LULU251219P00450000 | 2024-03-22 11:33AM EDT | 450.00 | 86.29 | 108.60 | 113.55 | 0.00 | - | 1 | 7 | 28.43% |
| LULU251219P00460000 | 2024-04-02 9:57AM EDT | 460.00 | 101.52 | 110.25 | 115.55 | 0.00 | - | 1 | 2 | 24.69% |
| LULU251219P00470000 | 2024-03-22 9:38AM EDT | 470.00 | 92.17 | 123.25 | 129.45 | 0.00 | - | 1 | 2 | 28.34% |
| LULU251219P00480000 | 2024-03-22 2:10PM EDT | 480.00 | 100.00 | 131.40 | 137.25 | 0.00 | - | 1 | 1 | 28.04% |
| LULU251219P00490000 | 2024-02-15 11:52AM EDT | 490.00 | 82.78 | 82.00 | 86.85 | 0.00 | - | 2 | 4 | 0.00% |
| LULU251219P00500000 | 2024-01-19 3:05PM EDT | 500.00 | 76.10 | 88.80 | 95.95 | 0.00 | - | 1 | 43 | 0.00% |
| LULU251219P00710000 | 2024-01-11 4:57PM EDT | 710.00 | 225.15 | 235.40 | 244.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.