Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240802C00200000 | 2024-07-25 9:51AM EDT | 200.00 | 54.00 | 49.40 | 58.05 | 0.00 | - | - | - | 85.45% |
| LULU240802C00240000 | 2024-07-25 3:03PM EDT | 240.00 | 13.40 | 13.15 | 14.95 | +1.85 | +16.02% | - | - | 43.29% |
| LULU240802C00245000 | 2024-07-26 1:18PM EDT | 245.00 | 12.00 | 10.10 | 12.10 | +4.00 | +50.00% | 79 | 89 | 51.21% |
| LULU240802C00247500 | 2024-07-26 3:44PM EDT | 247.50 | 8.30 | 8.70 | 10.25 | +1.70 | +25.76% | 74 | - | 49.40% |
| LULU240802C00250000 | 2024-07-26 3:58PM EDT | 250.00 | 7.00 | 7.05 | 7.30 | +1.80 | +34.62% | 464 | 300 | 38.61% |
| LULU240802C00252500 | 2024-07-26 3:59PM EDT | 252.50 | 5.75 | 5.60 | 5.90 | +1.55 | +36.90% | 305 | - | 38.53% |
| LULU240802C00255000 | 2024-07-26 3:59PM EDT | 255.00 | 4.30 | 4.35 | 4.65 | +1.14 | +36.08% | 478 | 588 | 38.21% |
| LULU240802C00257500 | 2024-07-26 3:08PM EDT | 257.50 | 3.50 | 3.30 | 3.75 | +0.66 | +23.24% | 172 | - | 39.11% |
| LULU240802C00260000 | 2024-07-26 3:59PM EDT | 260.00 | 2.70 | 2.40 | 2.70 | +0.79 | +41.36% | 1,266 | 993 | 37.60% |
| LULU240802C00262500 | 2024-07-26 3:41PM EDT | 262.50 | 1.67 | 1.75 | 2.89 | +0.12 | +7.74% | 183 | - | 44.98% |
| LULU240802C00265000 | 2024-07-26 3:58PM EDT | 265.00 | 1.33 | 1.25 | 1.62 | +0.19 | +16.67% | 463 | 206 | 39.00% |
| LULU240802C00267500 | 2024-07-26 3:34PM EDT | 267.50 | 0.80 | 0.65 | 1.11 | -0.40 | -33.33% | 79 | 83 | 38.16% |
| LULU240802C00270000 | 2024-07-26 3:48PM EDT | 270.00 | 0.69 | 0.70 | 0.85 | 0.00 | - | 361 | 305 | 39.04% |
| LULU240802C00272500 | 2024-07-26 3:57PM EDT | 272.50 | 0.50 | 0.38 | 0.69 | -0.01 | -1.96% | 75 | 120 | 40.53% |
| LULU240802C00275000 | 2024-07-26 3:48PM EDT | 275.00 | 0.40 | 0.35 | 0.50 | -0.02 | -4.76% | 217 | 292 | 40.82% |
| LULU240802C00277500 | 2024-07-26 2:24PM EDT | 277.50 | 0.23 | 0.23 | 0.43 | -0.17 | -42.50% | 51 | 258 | 42.73% |
| LULU240802C00280000 | 2024-07-26 3:53PM EDT | 280.00 | 0.21 | 0.20 | 0.23 | -0.11 | -34.38% | 222 | 323 | 40.53% |
| LULU240802C00282500 | 2024-07-26 12:01PM EDT | 282.50 | 0.23 | 0.10 | 0.22 | -0.04 | -14.81% | 24 | 385 | 43.12% |
| LULU240802C00285000 | 2024-07-26 1:50PM EDT | 285.00 | 0.20 | 0.08 | 0.60 | 0.00 | - | 13 | 120 | 56.06% |
| LULU240802C00287500 | 2024-07-25 1:31PM EDT | 287.50 | 0.29 | 0.02 | 0.79 | 0.00 | - | 17 | 58 | 54.54% |
| LULU240802C00290000 | 2024-07-26 3:26PM EDT | 290.00 | 0.10 | 0.06 | 0.30 | -0.10 | -50.00% | 80 | 241 | 54.30% |
| LULU240802C00292500 | 2024-07-26 2:44PM EDT | 292.50 | 0.10 | 0.05 | 0.62 | -0.06 | -37.50% | 6 | 102 | 58.25% |
| LULU240802C00295000 | 2024-07-26 1:21PM EDT | 295.00 | 0.07 | 0.04 | 0.20 | -0.06 | -46.15% | 7 | 182 | 51.66% |
| LULU240802C00297500 | 2024-07-26 2:59PM EDT | 297.50 | 0.03 | 0.00 | 0.59 | -0.17 | -85.00% | 1 | 28 | 62.31% |
| LULU240802C00300000 | 2024-07-26 2:10PM EDT | 300.00 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 118 | 386 | 53.42% |
| LULU240802C00302500 | 2024-07-25 2:29PM EDT | 302.50 | 0.14 | 0.01 | 0.58 | 0.00 | - | 10 | 19 | 67.58% |
| LULU240802C00305000 | 2024-07-25 3:28PM EDT | 305.00 | 0.08 | 0.02 | 0.57 | -0.04 | -33.33% | 3 | 90 | 70.12% |
| LULU240802C00307500 | 2024-07-26 10:04AM EDT | 307.50 | 0.08 | 0.00 | 1.08 | -0.04 | -33.33% | 1 | 61 | 80.91% |
| LULU240802C00310000 | 2024-07-26 1:44PM EDT | 310.00 | 0.08 | 0.01 | 0.17 | +0.01 | +14.29% | 5 | 156 | 63.28% |
| LULU240802C00312500 | 2024-07-25 2:35PM EDT | 312.50 | 0.09 | 0.00 | 3.85 | 0.00 | - | 1 | 23 | 114.21% |
| LULU240802C00315000 | 2024-07-26 11:10AM EDT | 315.00 | 0.11 | 0.02 | 0.08 | +0.01 | +10.00% | 2 | 116 | 62.89% |
| LULU240802C00317500 | 2024-07-23 11:21AM EDT | 317.50 | 0.38 | 0.00 | 0.70 | 0.00 | - | 3 | 12 | 84.72% |
| LULU240802C00320000 | 2024-07-26 3:33PM EDT | 320.00 | 0.05 | 0.02 | 0.10 | -0.12 | -70.59% | 170 | 528 | 68.36% |
| LULU240802C00325000 | 2024-07-26 11:48AM EDT | 325.00 | 0.13 | 0.00 | 0.13 | +0.09 | +225.00% | 3 | 135 | 72.85% |
| LULU240802C00330000 | 2024-07-26 12:22PM EDT | 330.00 | 0.07 | 0.01 | 0.13 | +0.03 | +75.00% | 35 | 529 | 77.34% |
| LULU240802C00335000 | 2024-07-26 12:22PM EDT | 335.00 | 0.06 | 0.00 | 0.39 | +0.03 | +100.00% | 16 | 72 | 92.48% |
| LULU240802C00340000 | 2024-07-26 12:09PM EDT | 340.00 | 0.02 | 0.01 | 0.05 | -0.07 | -77.78% | 51 | 27 | 77.34% |
| LULU240802C00345000 | 2024-07-24 2:05PM EDT | 345.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 48 | 83.59% |
| LULU240802C00350000 | 2024-07-25 9:40AM EDT | 350.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 30 | 84 | 84.38% |
| LULU240802C00355000 | 2024-07-22 1:57PM EDT | 355.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 117.87% |
| LULU240802C00360000 | 2024-07-25 11:22AM EDT | 360.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 137.99% |
| LULU240802C00365000 | 2024-07-26 12:03PM EDT | 365.00 | 0.01 | 0.00 | 3.65 | -0.19 | -95.00% | 8 | 2 | 169.14% |
| LULU240802C00370000 | 2024-07-26 12:07PM EDT | 370.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 9 | 10 | 124.41% |
| LULU240802C00380000 | 2024-07-26 9:59AM EDT | 380.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 846 | 137.21% |
| LULU240802C00385000 | 2024-07-19 10:49AM EDT | 385.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 81 | 134.47% |
| LULU240802C00400000 | 2024-07-16 3:59PM EDT | 400.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 79 | 112.50% |
| LULU240802C00410000 | 2024-06-17 1:58PM EDT | 410.00 | 0.34 | 0.01 | 1.34 | 0.00 | - | - | 6 | 174.41% |
| LULU240802C00415000 | 2024-07-23 3:08PM EDT | 415.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 13 | 14 | 213.87% |
| LULU240802C00420000 | 2024-06-21 11:09AM EDT | 420.00 | 0.23 | 0.00 | 2.58 | 0.00 | - | 3 | 4 | 202.34% |
| LULU240802C00425000 | 2024-06-20 9:44AM EDT | 425.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 4 | 227.17% |
| LULU240802C00430000 | 2024-07-25 10:00AM EDT | 430.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 84 | 128.13% |
| LULU240802C00445000 | 2024-07-25 11:22AM EDT | 445.00 | 1.09 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 242.14% |
| LULU240802C00450000 | 2024-07-25 2:13PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 209 | 121.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240802P00195000 | 2024-07-26 3:53PM EDT | 195.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 20 | 64 | 73.44% |
| LULU240802P00200000 | 2024-07-26 2:48PM EDT | 200.00 | 0.10 | 0.01 | 0.33 | -0.03 | -23.08% | 10 | 13 | 81.93% |
| LULU240802P00205000 | 2024-07-26 11:09AM EDT | 205.00 | 0.08 | 0.02 | 0.14 | -0.36 | -81.82% | 3 | - | 66.99% |
| LULU240802P00210000 | 2024-07-26 1:38PM EDT | 210.00 | 0.15 | 0.02 | 0.53 | -0.09 | -37.50% | 62 | 9 | 72.56% |
| LULU240802P00215000 | 2024-07-26 10:57AM EDT | 215.00 | 0.11 | 0.03 | 0.53 | -0.16 | -59.26% | 35 | 34 | 65.09% |
| LULU240802P00220000 | 2024-07-26 3:20PM EDT | 220.00 | 0.09 | 0.05 | 0.43 | -0.50 | -84.75% | 45 | 70 | 55.86% |
| LULU240802P00225000 | 2024-07-26 3:21PM EDT | 225.00 | 0.18 | 0.00 | 0.30 | -0.27 | -60.00% | 1,042 | - | 50.49% |
| LULU240802P00230000 | 2024-07-26 3:59PM EDT | 230.00 | 0.22 | 0.20 | 0.36 | -0.73 | -76.84% | 242 | - | 44.43% |
| LULU240802P00235000 | 2024-07-26 3:56PM EDT | 235.00 | 0.51 | 0.45 | 0.60 | -1.29 | -71.67% | 882 | - | 41.26% |
| LULU240802P00240000 | 2024-07-26 3:54PM EDT | 240.00 | 0.95 | 0.95 | 1.10 | -2.05 | -68.33% | 844 | 476 | 39.23% |
| LULU240802P00245000 | 2024-07-26 3:47PM EDT | 245.00 | 2.00 | 1.44 | 2.44 | -2.56 | -56.14% | 224 | 206 | 41.49% |
| LULU240802P00247500 | 2024-07-26 3:28PM EDT | 247.50 | 2.96 | 2.33 | 2.79 | -2.82 | -48.79% | 76 | - | 37.96% |
| LULU240802P00250000 | 2024-07-26 3:59PM EDT | 250.00 | 3.45 | 3.35 | 3.65 | -3.41 | -49.71% | 831 | 562 | 37.50% |
| LULU240802P00252500 | 2024-07-26 3:58PM EDT | 252.50 | 4.55 | 4.40 | 4.75 | -3.65 | -44.51% | 215 | - | 37.45% |
| LULU240802P00255000 | 2024-07-26 3:40PM EDT | 255.00 | 6.29 | 5.65 | 6.00 | -2.81 | -30.88% | 173 | 198 | 37.13% |
| LULU240802P00257500 | 2024-07-26 3:08PM EDT | 257.50 | 8.33 | 6.15 | 7.75 | -2.92 | -25.96% | 67 | - | 39.12% |
| LULU240802P00260000 | 2024-07-26 3:28PM EDT | 260.00 | 8.82 | 8.40 | 9.65 | -5.11 | -36.68% | 89 | 275 | 41.14% |
| LULU240802P00265000 | 2024-07-26 3:28PM EDT | 265.00 | 13.10 | 12.30 | 13.60 | -2.15 | -14.10% | 30 | 174 | 43.54% |
| LULU240802P00267500 | 2024-07-26 3:49PM EDT | 267.50 | 14.80 | 14.20 | 15.50 | +2.48 | +20.13% | 32 | 72 | 42.48% |
| LULU240802P00270000 | 2024-07-26 3:45PM EDT | 270.00 | 18.25 | 16.00 | 17.60 | -2.25 | -10.98% | 30 | 210 | 42.29% |
| LULU240802P00272500 | 2024-07-26 3:37PM EDT | 272.50 | 20.67 | 18.20 | 22.30 | +0.59 | +2.94% | 9 | 83 | 69.41% |
| LULU240802P00275000 | 2024-07-26 3:14PM EDT | 275.00 | 23.53 | 21.05 | 23.70 | -0.07 | -0.30% | 62 | 238 | 63.26% |
| LULU240802P00277500 | 2024-07-26 2:44PM EDT | 277.50 | 24.71 | 20.80 | 27.45 | -1.14 | -4.41% | 20 | 66 | 80.22% |
| LULU240802P00280000 | 2024-07-26 12:58PM EDT | 280.00 | 27.27 | 23.15 | 30.85 | -3.59 | -11.63% | 78 | 100 | 93.21% |
| LULU240802P00282500 | 2024-07-26 11:58AM EDT | 282.50 | 28.47 | 25.60 | 33.35 | -5.33 | -15.77% | 14 | 380 | 50.17% |
| LULU240802P00285000 | 2024-07-26 1:15PM EDT | 285.00 | 31.95 | 29.40 | 34.65 | -5.31 | -14.25% | 17 | 57 | 54.44% |
| LULU240802P00287500 | 2024-07-25 10:57AM EDT | 287.50 | 36.75 | 30.30 | 38.50 | +2.79 | +8.22% | 1 | 14 | 54.44% |
| LULU240802P00290000 | 2024-07-26 9:50AM EDT | 290.00 | 40.35 | 34.40 | 39.60 | +0.23 | +0.57% | 4 | 11 | 60.01% |
| LULU240802P00292500 | 2024-07-24 2:13PM EDT | 292.50 | 18.03 | 34.85 | 43.45 | 0.00 | - | 6 | 0 | 50.88% |
| LULU240802P00295000 | 2024-07-26 3:12PM EDT | 295.00 | 43.25 | 37.80 | 46.05 | -2.65 | -5.77% | 19 | 21 | 63.82% |
| LULU240802P00297500 | 2024-07-25 3:14PM EDT | 297.50 | 44.95 | 39.85 | 48.60 | 0.00 | - | 109 | 1 | 59.57% |
| LULU240802P00300000 | 2024-07-26 3:12PM EDT | 300.00 | 48.10 | 43.05 | 50.95 | -6.10 | -11.25% | 23 | 20 | 71.58% |
| LULU240802P00302500 | 2024-07-25 3:07PM EDT | 302.50 | 51.00 | 44.70 | 53.45 | 0.00 | - | 49 | 0 | 55.27% |
| LULU240802P00305000 | 2024-07-25 3:14PM EDT | 305.00 | 60.40 | 47.35 | 55.95 | 0.00 | - | 82 | 4 | 63.09% |
| LULU240802P00307500 | 2024-07-25 3:14PM EDT | 307.50 | 61.70 | 49.85 | 58.45 | 0.00 | - | 15 | 0 | 65.43% |
| LULU240802P00310000 | 2024-07-26 9:40AM EDT | 310.00 | 57.61 | 53.05 | 60.95 | +0.16 | +0.28% | 2 | 5 | 82.42% |
| LULU240802P00312500 | 2024-07-19 10:32AM EDT | 312.50 | 30.29 | 55.50 | 63.45 | 0.00 | - | 1 | 0 | 84.23% |
| LULU240802P00315000 | 2024-07-25 3:11PM EDT | 315.00 | 69.05 | 57.35 | 65.95 | 0.00 | - | 46 | 0 | 72.27% |
| LULU240802P00320000 | 2024-07-25 3:11PM EDT | 320.00 | 67.45 | 62.35 | 70.95 | 0.00 | - | 14 | 0 | 76.76% |
| LULU240802P00325000 | 2024-07-23 12:49PM EDT | 325.00 | 39.35 | 67.35 | 75.95 | 0.00 | - | 1 | 0 | 81.05% |
| LULU240802P00330000 | 2024-07-16 9:36AM EDT | 330.00 | 46.08 | 72.35 | 80.95 | 0.00 | - | 2 | 0 | 85.16% |
| LULU240802P00340000 | 2024-06-14 10:07AM EDT | 340.00 | 35.15 | 45.35 | 53.25 | 0.00 | - | - | 0 | 0.00% |
| LULU240802P00350000 | 2024-07-09 1:04PM EDT | 350.00 | 60.00 | 92.35 | 100.95 | 0.00 | - | 1 | 0 | 101.17% |
| LULU240802P00360000 | 2024-07-08 1:56PM EDT | 360.00 | 65.15 | 102.35 | 110.95 | 0.00 | - | 2 | 0 | 108.59% |
| LULU240802P00365000 | 2024-06-25 9:54AM EDT | 365.00 | 50.40 | 103.70 | 111.65 | 0.00 | - | 1 | 0 | 112.11% |
© 2024 Yahoo. All rights reserved.