UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.59 -1.04 (-1.26%) GOLD FUTURES
2,300.90 -56.80 (-2.41%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,804.38 -2,548.11 (-5.06%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116C00175000 | 2024-04-30 2:41PM EDT | 175.00 | 208.05 | 202.00 | 212.00 | +18.55 | +9.79% | 1 | 1 | 63.84% |
| LULU260116C00190000 | 2024-03-22 1:21PM EDT | 190.00 | 240.00 | 183.10 | 193.00 | 0.00 | - | 12 | 11 | 53.64% |
| LULU260116C00195000 | 2023-10-04 3:37PM EDT | 195.00 | 208.80 | 237.00 | 245.80 | 0.00 | - | 5 | 5 | 111.04% |
| LULU260116C00200000 | 2024-04-15 2:17PM EDT | 200.00 | 167.20 | 182.00 | 191.00 | 0.00 | - | 2 | 9 | 59.35% |
| LULU260116C00210000 | 2023-12-11 1:10PM EDT | 210.00 | 315.78 | 288.05 | 297.00 | 0.00 | - | 6 | 5 | 175.04% |
| LULU260116C00220000 | 2024-04-04 1:28PM EDT | 220.00 | 174.25 | 167.00 | 176.00 | 0.00 | - | 7 | 14 | 57.01% |
| LULU260116C00230000 | 2023-12-11 1:10PM EDT | 230.00 | 299.63 | 271.00 | 280.60 | 0.00 | - | 6 | 5 | 158.75% |
| LULU260116C00240000 | 2023-10-16 3:30PM EDT | 240.00 | 217.42 | 226.30 | 232.55 | 0.00 | - | 1 | 1 | 114.48% |
| LULU260116C00250000 | 2024-04-30 2:41PM EDT | 250.00 | 150.10 | 145.65 | 153.85 | +1.12 | +0.75% | 1 | 4 | 53.63% |
| LULU260116C00260000 | 2024-03-25 3:48PM EDT | 260.00 | 164.50 | 143.85 | 147.10 | 0.00 | - | - | 1 | 54.59% |
| LULU260116C00270000 | 2024-04-29 12:02PM EDT | 270.00 | 137.87 | 131.40 | 140.95 | 0.00 | - | 2 | 4 | 51.74% |
| LULU260116C00280000 | 2024-03-22 12:14PM EDT | 280.00 | 162.27 | 120.65 | 126.80 | 0.00 | - | 2 | 4 | 48.91% |
| LULU260116C00290000 | 2024-04-10 12:13PM EDT | 290.00 | 114.53 | 118.35 | 127.85 | 0.00 | - | 1 | 0 | 53.02% |
| LULU260116C00300000 | 2024-04-19 9:52AM EDT | 300.00 | 108.95 | 113.10 | 120.50 | 0.00 | - | 1 | 27 | 51.37% |
| LULU260116C00320000 | 2024-04-29 3:56PM EDT | 320.00 | 106.35 | 101.10 | 108.85 | 0.00 | - | 1 | 6 | 49.84% |
| LULU260116C00330000 | 2024-04-24 9:30AM EDT | 330.00 | 104.10 | 97.50 | 103.45 | 0.00 | - | 1 | 2 | 49.21% |
| LULU260116C00340000 | 2024-04-17 10:01AM EDT | 340.00 | 81.00 | 90.10 | 97.85 | 0.00 | - | 1 | 8 | 48.39% |
| LULU260116C00350000 | 2024-04-30 3:09PM EDT | 350.00 | 87.76 | 84.90 | 91.65 | -0.94 | -1.06% | 1 | 37 | 47.15% |
| LULU260116C00360000 | 2024-04-30 1:45PM EDT | 360.00 | 83.20 | 81.60 | 86.65 | -3.74 | -4.30% | 10 | 25 | 46.53% |
| LULU260116C00370000 | 2024-04-26 10:19AM EDT | 370.00 | 83.00 | 75.00 | 81.55 | 0.00 | - | 6 | 23 | 45.78% |
| LULU260116C00380000 | 2024-04-12 11:36AM EDT | 380.00 | 62.75 | 71.90 | 78.10 | 0.00 | - | 3 | 19 | 45.85% |
| LULU260116C00390000 | 2024-04-29 11:27AM EDT | 390.00 | 70.50 | 66.20 | 72.50 | 0.00 | - | 1 | 24 | 44.67% |
| LULU260116C00400000 | 2024-04-29 3:59PM EDT | 400.00 | 67.00 | 62.05 | 67.10 | 0.00 | - | 3 | 164 | 43.54% |
| LULU260116C00410000 | 2024-04-10 2:14PM EDT | 410.00 | 56.30 | 60.35 | 63.00 | 0.00 | - | 2 | 22 | 43.02% |
| LULU260116C00420000 | 2024-04-29 3:56PM EDT | 420.00 | 58.55 | 53.95 | 61.00 | 0.00 | - | 1 | 8 | 43.54% |
| LULU260116C00430000 | 2024-04-18 2:24PM EDT | 430.00 | 49.55 | 50.15 | 57.55 | 0.00 | - | 80 | 90 | 43.21% |
| LULU260116C00440000 | 2024-04-12 1:18PM EDT | 440.00 | 41.11 | 47.40 | 53.30 | 0.00 | - | 1 | 11 | 42.38% |
| LULU260116C00450000 | 2024-04-30 3:09PM EDT | 450.00 | 47.26 | 44.85 | 50.80 | -2.92 | -5.82% | 1 | 44 | 42.41% |
| LULU260116C00460000 | 2024-04-12 3:50PM EDT | 460.00 | 29.00 | 39.70 | 48.10 | 0.00 | - | 1 | 3 | 42.27% |
| LULU260116C00470000 | 2024-04-18 1:41PM EDT | 470.00 | 36.70 | 36.95 | 44.60 | 0.00 | - | 1 | 18 | 41.63% |
| LULU260116C00480000 | 2024-04-22 2:16PM EDT | 480.00 | 41.00 | 34.80 | 41.95 | 0.00 | - | 1 | 44 | 41.37% |
| LULU260116C00490000 | 2024-04-10 10:06AM EDT | 490.00 | 32.53 | 32.10 | 39.45 | 0.00 | - | 1 | 13 | 41.13% |
| LULU260116C00500000 | 2024-04-26 2:16PM EDT | 500.00 | 36.00 | 31.60 | 36.45 | 0.00 | - | 1 | 63 | 40.54% |
| LULU260116C00510000 | 2024-04-18 2:28PM EDT | 510.00 | 28.40 | 27.90 | 34.90 | 0.00 | - | 10 | 24 | 40.71% |
| LULU260116C00520000 | 2024-04-19 12:40PM EDT | 520.00 | 27.04 | 27.85 | 30.55 | 0.00 | - | 1 | 29 | 39.20% |
| LULU260116C00530000 | 2024-04-22 11:53AM EDT | 530.00 | 27.30 | 25.65 | 29.90 | 0.00 | - | 2 | 8 | 39.77% |
| LULU260116C00540000 | 2024-04-18 2:26PM EDT | 540.00 | 22.92 | 23.25 | 28.75 | 0.00 | - | 5 | 9 | 40.01% |
| LULU260116C00550000 | 2024-04-23 3:21PM EDT | 550.00 | 26.43 | 21.70 | 27.15 | 0.00 | - | 1 | 122 | 39.93% |
| LULU260116C00560000 | 2024-04-30 3:54PM EDT | 560.00 | 22.17 | 21.10 | 24.65 | -0.20 | -0.89% | 4 | 109 | 39.23% |
| LULU260116C00570000 | 2024-04-04 1:52PM EDT | 570.00 | 21.25 | 19.20 | 23.10 | 0.00 | - | 16 | 11 | 39.06% |
| LULU260116C00580000 | 2024-04-22 11:52AM EDT | 580.00 | 19.15 | 17.30 | 22.35 | 0.00 | - | 2 | 10 | 39.37% |
| LULU260116C00590000 | 2024-04-17 11:34AM EDT | 590.00 | 14.30 | 16.65 | 19.95 | 0.00 | - | 100 | 110 | 38.53% |
| LULU260116C00600000 | 2024-04-15 12:06PM EDT | 600.00 | 14.15 | 14.75 | 20.00 | 0.00 | - | 1 | 54 | 39.31% |
| LULU260116C00610000 | 2024-04-04 2:38PM EDT | 610.00 | 15.80 | 14.75 | 17.90 | 0.00 | - | 2 | 68 | 38.54% |
| LULU260116C00620000 | 2024-04-23 10:27AM EDT | 620.00 | 14.65 | 12.45 | 17.55 | 0.00 | - | 3 | 17 | 38.99% |
| LULU260116C00630000 | 2024-04-29 1:02PM EDT | 630.00 | 13.95 | 11.90 | 16.40 | 0.00 | - | 1 | 100 | 38.81% |
| LULU260116C00640000 | 2023-11-17 12:42PM EDT | 640.00 | 35.85 | 51.00 | 58.50 | 0.00 | - | 6 | 3 | 63.13% |
| LULU260116C00650000 | 2024-04-25 11:30AM EDT | 650.00 | 11.58 | 11.20 | 14.15 | 0.00 | - | 2 | 28 | 38.35% |
| LULU260116C00660000 | 2024-04-05 9:36AM EDT | 660.00 | 11.00 | 9.05 | 13.75 | 0.00 | - | 4 | 7 | 38.64% |
| LULU260116C00670000 | 2024-04-24 9:53AM EDT | 670.00 | 10.65 | 8.30 | 12.65 | 0.00 | - | 8 | 18 | 38.31% |
| LULU260116C00680000 | 2024-04-26 12:24PM EDT | 680.00 | 10.00 | 7.75 | 12.10 | 0.00 | - | 1 | 12 | 38.42% |
| LULU260116C00690000 | 2024-02-22 12:07PM EDT | 690.00 | 29.75 | 11.05 | 17.35 | 0.00 | - | 7 | 17 | 43.30% |
| LULU260116C00700000 | 2024-04-22 2:28PM EDT | 700.00 | 8.80 | 8.00 | 9.80 | 0.00 | - | 2 | 24 | 37.40% |
| LULU260116C00710000 | 2023-12-12 12:23PM EDT | 710.00 | 43.50 | 29.00 | 38.00 | 0.00 | - | - | 6 | 55.50% |
| LULU260116C00720000 | 2024-02-01 4:01PM EDT | 720.00 | 25.30 | 24.30 | 29.60 | 0.00 | - | 5 | 5 | 51.88% |
| LULU260116C00730000 | 2024-03-25 2:40PM EDT | 730.00 | 11.00 | 6.65 | 7.45 | 0.00 | - | 1 | 1 | 36.47% |
| LULU260116C00740000 | 2024-03-22 10:51AM EDT | 740.00 | 10.00 | 5.45 | 7.70 | 0.00 | - | 1 | 3 | 37.24% |
| LULU260116C00750000 | 2024-04-15 9:33AM EDT | 750.00 | 4.70 | 3.95 | 8.20 | 0.00 | - | 1 | 4 | 38.28% |
| LULU260116C00760000 | 2024-04-22 2:28PM EDT | 760.00 | 5.73 | 3.75 | 6.55 | 0.00 | - | 6 | 63 | 36.83% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116P00175000 | 2024-04-16 12:59PM EDT | 175.00 | 6.38 | 2.53 | 6.40 | 0.00 | - | 3 | 11 | 42.82% |
| LULU260116P00180000 | 2024-04-11 9:31AM EDT | 180.00 | 6.00 | 5.10 | 7.10 | 0.00 | - | - | 2 | 42.63% |
| LULU260116P00185000 | 2024-04-05 3:13PM EDT | 185.00 | 6.45 | 3.85 | 8.55 | 0.00 | - | 3 | 3 | 43.53% |
| LULU260116P00190000 | 2024-04-23 2:42PM EDT | 190.00 | 6.70 | 4.90 | 8.65 | 0.00 | - | 1 | 70 | 42.26% |
| LULU260116P00195000 | 2024-04-19 11:27AM EDT | 195.00 | 8.45 | 5.40 | 9.65 | 0.00 | - | 10 | 67 | 42.29% |
| LULU260116P00200000 | 2024-04-19 11:27AM EDT | 200.00 | 9.20 | 5.70 | 8.60 | 0.00 | - | 10 | 34 | 39.45% |
| LULU260116P00210000 | 2024-04-22 3:35PM EDT | 210.00 | 9.80 | 7.55 | 11.40 | 0.00 | - | 3 | 105 | 40.41% |
| LULU260116P00220000 | 2024-04-25 3:38PM EDT | 220.00 | 11.30 | 9.30 | 12.65 | 0.00 | - | 2 | 33 | 39.16% |
| LULU260116P00230000 | 2024-04-25 11:32AM EDT | 230.00 | 13.10 | 10.85 | 15.00 | 0.00 | - | 32 | 43 | 38.97% |
| LULU260116P00240000 | 2024-04-23 9:38AM EDT | 240.00 | 14.20 | 13.75 | 16.35 | 0.00 | - | 2 | 33 | 37.62% |
| LULU260116P00250000 | 2024-04-29 3:15PM EDT | 250.00 | 16.60 | 14.65 | 18.70 | 0.00 | - | 5 | 27 | 37.10% |
| LULU260116P00260000 | 2024-04-17 3:44PM EDT | 260.00 | 21.33 | 18.10 | 20.95 | 0.00 | - | 60 | 65 | 36.33% |
| LULU260116P00270000 | 2024-04-25 11:53AM EDT | 270.00 | 21.90 | 19.45 | 24.05 | 0.00 | - | 1 | 342 | 36.10% |
| LULU260116P00280000 | 2024-04-25 11:53AM EDT | 280.00 | 24.60 | 21.95 | 26.70 | 0.00 | - | 2 | 96 | 35.36% |
| LULU260116P00290000 | 2024-04-29 3:54PM EDT | 290.00 | 26.60 | 25.65 | 29.00 | 0.00 | - | 6 | 67 | 34.26% |
| LULU260116P00300000 | 2024-04-29 3:54PM EDT | 300.00 | 29.71 | 27.35 | 34.60 | 0.00 | - | 4 | 311 | 35.22% |
| LULU260116P00310000 | 2024-04-12 2:48PM EDT | 310.00 | 38.67 | 30.15 | 36.60 | 0.00 | - | 1 | 34 | 33.69% |
| LULU260116P00320000 | 2024-04-22 3:53PM EDT | 320.00 | 38.00 | 34.45 | 40.40 | 0.00 | - | 2 | 140 | 33.17% |
| LULU260116P00330000 | 2024-04-29 2:14PM EDT | 330.00 | 40.30 | 37.70 | 44.55 | 0.00 | - | 10 | 48 | 32.73% |
| LULU260116P00340000 | 2024-04-24 11:24AM EDT | 340.00 | 43.80 | 41.75 | 48.60 | 0.00 | - | 6 | 138 | 32.10% |
| LULU260116P00350000 | 2024-04-29 2:36PM EDT | 350.00 | 49.45 | 46.00 | 53.10 | 0.00 | - | 1 | 206 | 31.60% |
| LULU260116P00360000 | 2024-04-11 2:56PM EDT | 360.00 | 56.45 | 50.00 | 58.10 | 0.00 | - | 11 | 205 | 31.23% |
| LULU260116P00370000 | 2024-04-22 11:18AM EDT | 370.00 | 59.80 | 55.55 | 61.05 | 0.00 | - | 1 | 50 | 29.64% |
| LULU260116P00380000 | 2024-04-24 12:09PM EDT | 380.00 | 63.25 | 60.05 | 66.40 | 0.00 | - | 1 | 46 | 29.22% |
| LULU260116P00390000 | 2024-04-22 11:03AM EDT | 390.00 | 69.20 | 65.40 | 72.60 | 0.00 | - | 1 | 34 | 29.10% |
| LULU260116P00400000 | 2024-04-16 11:13AM EDT | 400.00 | 88.18 | 71.30 | 77.35 | 0.00 | - | 1 | 90 | 28.09% |
| LULU260116P00410000 | 2024-04-04 3:40PM EDT | 410.00 | 81.70 | 77.25 | 83.75 | 0.00 | - | 8 | 42 | 27.81% |
| LULU260116P00420000 | 2024-04-01 12:21PM EDT | 420.00 | 73.77 | 83.15 | 89.65 | 0.00 | - | 1 | 108 | 27.13% |
| LULU260116P00430000 | 2024-04-19 12:36PM EDT | 430.00 | 98.96 | 88.85 | 96.75 | 0.00 | - | 2 | 34 | 26.97% |
| LULU260116P00440000 | 2024-04-16 10:07AM EDT | 440.00 | 117.85 | 95.75 | 103.35 | 0.00 | - | 12 | 13 | 26.40% |
| LULU260116P00450000 | 2024-04-16 9:32AM EDT | 450.00 | 124.92 | 103.05 | 109.40 | 0.00 | - | 1 | 9 | 25.34% |
| LULU260116P00460000 | 2024-04-16 9:32AM EDT | 460.00 | 132.92 | 110.30 | 118.35 | 0.00 | - | 1 | 2 | 25.89% |
| LULU260116P00470000 | 2024-04-12 12:04PM EDT | 470.00 | 134.12 | 117.50 | 124.85 | 0.00 | - | 1 | 4 | 24.79% |
| LULU260116P00480000 | 2024-04-12 3:40PM EDT | 480.00 | 147.00 | 125.75 | 132.75 | 0.00 | - | 2 | 5 | 24.42% |
| LULU260116P00490000 | 2024-04-12 3:39PM EDT | 490.00 | 155.55 | 133.75 | 140.40 | 0.00 | - | 1 | 25 | 23.71% |
| LULU260116P00500000 | 2024-04-15 10:39AM EDT | 500.00 | 162.00 | 142.15 | 148.35 | 0.00 | - | 1 | 89 | 23.03% |
| LULU260116P00510000 | 2024-02-02 11:42AM EDT | 510.00 | 92.40 | 93.90 | 97.40 | 0.00 | - | 1 | 1 | 0.00% |
| LULU260116P00520000 | 2024-02-12 4:58PM EDT | 520.00 | 97.29 | 98.45 | 104.00 | 0.00 | - | 10 | 13 | 0.00% |
| LULU260116P00530000 | 2023-12-12 10:30AM EDT | 530.00 | 85.95 | 93.00 | 100.65 | 0.00 | - | - | 4 | 0.00% |
| LULU260116P00540000 | 2024-02-21 12:08PM EDT | 540.00 | 118.70 | 141.00 | 147.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00550000 | 2023-12-12 10:30AM EDT | 550.00 | 96.20 | 105.75 | 112.35 | 0.00 | - | - | 1 | 0.00% |
| LULU260116P00560000 | 2024-02-12 4:46PM EDT | 560.00 | 121.15 | 122.15 | 130.00 | 0.00 | - | 2 | 7 | 0.00% |
| LULU260116P00590000 | 2024-03-26 11:08AM EDT | 590.00 | 199.03 | 226.00 | 236.00 | 0.00 | - | 5 | 0 | 27.72% |
| LULU260116P00600000 | 2024-03-26 11:08AM EDT | 600.00 | 208.90 | 236.00 | 244.85 | 0.00 | - | 5 | 0 | 27.08% |
| LULU260116P00620000 | 2023-12-18 2:35PM EDT | 620.00 | 141.74 | 152.00 | 160.00 | 0.00 | - | - | 0 | 0.00% |
| LULU260116P00650000 | 2023-12-11 12:03PM EDT | 650.00 | 159.50 | 174.00 | 182.00 | 0.00 | - | - | 2 | 0.00% |
| LULU260116P00690000 | 2024-01-09 4:48PM EDT | 690.00 | 206.85 | 216.70 | 221.25 | 0.00 | - | - | 4 | 0.00% |
| LULU260116P00700000 | 2024-01-10 11:47AM EDT | 700.00 | 217.20 | 231.20 | 240.00 | 0.00 | - | - | 1 | 0.00% |
| LULU260116P00710000 | 2024-01-09 4:28PM EDT | 710.00 | 223.90 | 233.00 | 242.00 | 0.00 | - | - | 0 | 0.00% |
| LULU260116P00760000 | 2024-02-02 11:08AM EDT | 760.00 | 299.10 | 297.00 | 305.95 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.