Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230519C00280000 | 2022-07-26 2:35PM EDT | 280.00 | 49.30 | 70.65 | 72.20 | 0.00 | - | - | 2 | 115.46% |
| LULU230519C00310000 | 2022-08-02 2:47PM EDT | 310.00 | 48.65 | 52.95 | 54.85 | 0.00 | - | 1 | 1 | 107.87% |
| LULU230519C00320000 | 2022-08-10 3:52PM EDT | 320.00 | 50.65 | 48.00 | 50.00 | +50.65 | - | - | 2 | 106.25% |
| LULU230519C00330000 | 2022-08-08 3:37PM EDT | 330.00 | 43.40 | 43.60 | 45.10 | 0.00 | - | - | 1 | 104.59% |
| LULU230519C00340000 | 2022-08-05 9:51AM EDT | 340.00 | 38.54 | 39.00 | 40.55 | 0.00 | - | - | 5 | 102.54% |
| LULU230519C00350000 | 2022-08-05 10:17AM EDT | 350.00 | 37.00 | 35.45 | 36.30 | 0.00 | - | - | 1 | 101.31% |
| LULU230519C00360000 | 2022-08-05 3:00PM EDT | 360.00 | 30.81 | 31.05 | 32.65 | 0.00 | - | - | 4 | 99.29% |
| LULU230519C00370000 | 2022-08-10 10:41AM EDT | 370.00 | 29.60 | 28.30 | 29.20 | +1.25 | +4.41% | 3 | 6 | 98.64% |
| LULU230519C00390000 | 2022-07-29 3:50PM EDT | 390.00 | 20.80 | 21.95 | 23.35 | 0.00 | - | - | 1 | 96.00% |
| LULU230519C00400000 | 2022-08-04 3:29PM EDT | 400.00 | 20.15 | 19.80 | 20.65 | 0.00 | - | - | 19 | 95.28% |
| LULU230519C00410000 | 2022-08-11 12:32PM EDT | 410.00 | 18.10 | 17.55 | 18.40 | +18.10 | - | 6 | 0 | 94.49% |
| LULU230519C00430000 | 2022-08-03 9:54AM EDT | 430.00 | 13.00 | 13.60 | 14.35 | 0.00 | - | - | 10 | 92.68% |
| LULU230519C00450000 | 2022-08-03 10:02AM EDT | 450.00 | 10.25 | 10.65 | 11.15 | 0.00 | - | 10 | 11 | 91.46% |
| LULU230519C00460000 | 2022-08-02 12:45PM EDT | 460.00 | 8.45 | 9.40 | 9.85 | 0.00 | - | 2 | 2 | 90.97% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230519P00155000 | 2022-07-29 3:49PM EDT | 155.00 | 3.85 | 2.75 | 4.05 | 0.00 | - | - | 1 | 123.66% |
| LULU230519P00160000 | 2022-07-29 3:50PM EDT | 160.00 | 4.20 | 3.10 | 4.45 | 0.00 | - | - | 1 | 121.92% |
| LULU230519P00180000 | 2022-08-10 11:45AM EDT | 180.00 | 5.27 | 5.35 | 5.90 | -0.43 | -7.54% | 1 | 1 | 115.56% |
| LULU230519P00210000 | 2022-08-04 12:30PM EDT | 210.00 | 9.95 | 9.50 | 10.00 | 0.00 | - | - | 2 | 107.57% |
| LULU230519P00230000 | 2022-08-01 12:38PM EDT | 230.00 | 14.45 | 13.10 | 13.75 | 0.00 | - | - | 0 | 102.34% |
| LULU230519P00260000 | 2022-08-02 12:00PM EDT | 260.00 | 23.00 | 20.65 | 21.50 | 0.00 | - | 3 | 3 | 95.85% |
| LULU230519P00270000 | 2022-08-02 12:04PM EDT | 270.00 | 26.15 | 23.75 | 24.25 | 0.00 | - | 5 | 4 | 93.30% |
| LULU230519P00290000 | 2022-07-25 1:37PM EDT | 290.00 | 36.90 | 30.65 | 31.50 | 0.00 | - | - | 1 | 89.06% |
| LULU230519P00310000 | 2022-08-01 11:59AM EDT | 310.00 | 41.42 | 39.30 | 40.05 | 0.00 | - | - | 2 | 85.35% |
| LULU230519P00320000 | 2022-08-10 10:38AM EDT | 320.00 | 43.34 | 44.05 | 45.40 | -1.88 | -4.16% | 1 | 2 | 83.97% |
| LULU230519P00340000 | 2022-08-11 9:37AM EDT | 340.00 | 50.54 | 54.40 | 55.90 | -7.40 | -12.77% | 1 | 1 | 79.69% |
| LULU230519P00350000 | 2022-08-01 11:14AM EDT | 350.00 | 62.90 | 60.60 | 61.95 | 0.00 | - | - | 20 | 78.32% |
| LULU230519P00360000 | 2022-07-29 11:11AM EDT | 360.00 | 76.40 | 66.75 | 67.90 | 0.00 | - | - | 1 | 76.04% |
| LULU230519P00370000 | 2022-07-29 3:49PM EDT | 370.00 | 78.75 | 73.05 | 74.20 | 0.00 | - | - | 21 | 73.47% |
© 2023 Yahoo. All rights reserved.
