Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU220812C00150000 | 2022-08-05 2:48PM EDT | 150.00 | 166.07 | 167.55 | 170.00 | 0.00 | - | - | 22 | 515.63% |
| LULU220812C00235000 | 2022-08-05 2:45PM EDT | 235.00 | 80.92 | 83.40 | 85.15 | 0.00 | - | - | 22 | 142.19% |
| LULU220812C00245000 | 2022-08-05 2:48PM EDT | 245.00 | 70.85 | 73.05 | 74.75 | 0.00 | - | - | 0 | 192.48% |
| LULU220812C00260000 | 2022-07-18 10:20AM EDT | 260.00 | 35.48 | 58.10 | 59.85 | 0.00 | - | - | 3 | 160.84% |
| LULU220812C00265000 | 2022-07-01 12:21PM EDT | 265.00 | 18.34 | 50.70 | 52.80 | 0.00 | - | - | 1 | 0.00% |
| LULU220812C00270000 | 2022-07-06 11:29AM EDT | 270.00 | 21.10 | 46.15 | 48.50 | 0.00 | - | - | 1 | 0.00% |
| LULU220812C00275000 | 2022-07-07 11:21AM EDT | 275.00 | 24.19 | 41.60 | 43.25 | 0.00 | - | - | 1 | 0.00% |
| LULU220812C00280000 | 2022-08-08 10:45AM EDT | 280.00 | 44.30 | 38.30 | 39.85 | 0.00 | - | - | 4 | 111.62% |
| LULU220812C00282500 | 2022-07-26 3:10PM EDT | 282.50 | 10.95 | 35.70 | 37.35 | 0.00 | - | - | 2 | 105.52% |
| LULU220812C00285000 | 2022-08-08 10:32AM EDT | 285.00 | 38.93 | 33.10 | 34.80 | 0.00 | - | 2 | 8 | 97.56% |
| LULU220812C00287500 | 2022-08-03 1:03PM EDT | 287.50 | 29.10 | 30.75 | 32.70 | 0.00 | - | 1 | 4 | 104.25% |
| LULU220812C00290000 | 2022-08-09 3:21PM EDT | 290.00 | 17.20 | 28.35 | 29.50 | 0.00 | - | 6 | 14 | 72.56% |
| LULU220812C00292500 | 2022-08-09 10:19AM EDT | 292.50 | 23.80 | 26.15 | 27.95 | +7.90 | +49.69% | 1 | 2 | 69.63% |
| LULU220812C00295000 | 2022-08-09 10:18AM EDT | 295.00 | 14.00 | 22.90 | 24.60 | 0.00 | - | 21 | 34 | 66.21% |
| LULU220812C00297500 | 2022-08-09 10:50AM EDT | 297.50 | 12.20 | 21.10 | 22.45 | 0.00 | - | 8 | 6 | 71.48% |
| LULU220812C00300000 | 2022-08-09 10:18AM EDT | 300.00 | 20.01 | 18.55 | 20.25 | +10.16 | +103.15% | 2 | 34 | 72.02% |
| LULU220812C00302500 | 2022-08-09 3:57PM EDT | 302.50 | 13.00 | 16.25 | 17.60 | +5.70 | +78.08% | 1 | 70 | 61.96% |
| LULU220812C00305000 | 2022-08-10 10:37AM EDT | 305.00 | 15.90 | 14.35 | 15.05 | +9.90 | +165.00% | 5 | 28 | 54.10% |
| LULU220812C00307500 | 2022-08-10 10:10AM EDT | 307.50 | 13.00 | 12.10 | 12.70 | +8.23 | +172.54% | 9 | 53 | 50.00% |
| LULU220812C00310000 | 2022-08-10 9:30AM EDT | 310.00 | 10.30 | 9.95 | 10.75 | +6.20 | +151.22% | 20 | 105 | 51.15% |
| LULU220812C00312500 | 2022-08-09 3:10PM EDT | 312.50 | 9.19 | 8.00 | 8.50 | +6.79 | +282.92% | 7 | 30 | 46.12% |
| LULU220812C00315000 | 2022-08-10 11:32AM EDT | 315.00 | 8.32 | 6.25 | 6.80 | +6.32 | +316.00% | 180 | 222 | 46.36% |
| LULU220812C00317500 | 2022-08-10 12:53PM EDT | 317.50 | 4.80 | 4.55 | 5.15 | +3.07 | +177.46% | 25 | 31 | 44.80% |
| LULU220812C00320000 | 2022-08-10 12:37PM EDT | 320.00 | 3.91 | 3.35 | 3.60 | +2.80 | +252.25% | 61 | 176 | 41.94% |
| LULU220812C00322500 | 2022-08-10 11:07AM EDT | 322.50 | 3.60 | 2.06 | 2.61 | +2.99 | +490.16% | 19 | 33 | 42.47% |
| LULU220812C00325000 | 2022-08-10 11:54AM EDT | 325.00 | 1.91 | 1.41 | 1.68 | +1.41 | +282.00% | 21 | 113 | 40.94% |
| LULU220812C00327500 | 2022-08-10 11:32AM EDT | 327.50 | 1.50 | 0.92 | 1.15 | +0.97 | +183.02% | 53 | 28 | 41.75% |
| LULU220812C00330000 | 2022-08-10 12:47PM EDT | 330.00 | 0.65 | 0.57 | 0.68 | +0.37 | +132.14% | 27 | 160 | 40.82% |
| LULU220812C00335000 | 2022-08-10 10:58AM EDT | 335.00 | 0.40 | 0.11 | 0.29 | +0.20 | +100.00% | 35 | 104 | 42.77% |
| LULU220812C00340000 | 2022-08-10 12:38PM EDT | 340.00 | 0.16 | 0.06 | 0.23 | +0.06 | +60.00% | 5 | 313 | 50.29% |
| LULU220812C00345000 | 2022-08-09 11:56AM EDT | 345.00 | 0.13 | 0.03 | 0.09 | 0.00 | - | 12 | 39 | 50.78% |
| LULU220812C00350000 | 2022-08-09 12:43PM EDT | 350.00 | 0.04 | 0.02 | 0.08 | -0.04 | -50.00% | 11 | 36 | 54.10% |
| LULU220812C00355000 | 2022-08-09 12:17PM EDT | 355.00 | 0.10 | 0.01 | 0.10 | +0.05 | +100.00% | 5 | 20 | 62.11% |
| LULU220812C00360000 | 2022-08-09 2:48PM EDT | 360.00 | 0.01 | 0.01 | 0.30 | -0.07 | -87.50% | 1 | 34 | 79.69% |
| LULU220812C00365000 | 2022-08-09 2:49PM EDT | 365.00 | 0.01 | 0.00 | 0.18 | -0.05 | -83.33% | 1 | 70 | 80.86% |
| LULU220812C00370000 | 2022-08-04 2:17PM EDT | 370.00 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 5 | 5 | 71.88% |
| LULU220812C00375000 | 2022-08-05 12:39PM EDT | 375.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 101 | 70.31% |
| LULU220812C00380000 | 2022-07-22 10:36AM EDT | 380.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
| LULU220812C00390000 | 2022-07-28 1:56PM EDT | 390.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 16 | 93.75% |
| LULU220812C00400000 | 2022-08-08 10:16AM EDT | 400.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 5 | 121.88% |
| LULU220812C00405000 | 2022-07-29 10:40AM EDT | 405.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 1 | 139.45% |
| LULU220812C00420000 | 2022-08-08 10:03AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 140.63% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU220812P00160000 | 2022-07-20 10:08AM EDT | 160.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 8 | 293.75% |
| LULU220812P00170000 | 2022-07-26 10:01AM EDT | 170.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 43 | 268.75% |
| LULU220812P00180000 | 2022-08-03 3:45PM EDT | 180.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 10 | 319.92% |
| LULU220812P00185000 | 2022-07-26 10:01AM EDT | 185.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | - | 4 | 306.25% |
| LULU220812P00190000 | 2022-07-28 3:06PM EDT | 190.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | - | 1 | 278.13% |
| LULU220812P00200000 | 2022-07-26 1:19PM EDT | 200.00 | 0.26 | 0.00 | 0.11 | 0.00 | - | - | 2 | 238.28% |
| LULU220812P00205000 | 2022-07-26 1:19PM EDT | 205.00 | 0.33 | 0.00 | 0.17 | 0.00 | - | - | 1 | 237.50% |
| LULU220812P00210000 | 2022-08-08 2:12PM EDT | 210.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 66 | 205.47% |
| LULU220812P00215000 | 2022-08-04 10:15AM EDT | 215.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 17 | 184.38% |
| LULU220812P00220000 | 2022-08-03 2:00PM EDT | 220.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 33 | 99 | 181.25% |
| LULU220812P00225000 | 2022-08-09 10:03AM EDT | 225.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 218 | 168.75% |
| LULU220812P00230000 | 2022-08-08 10:26AM EDT | 230.00 | 0.07 | 0.00 | 0.08 | +0.04 | +133.33% | 1 | 28 | 166.41% |
| LULU220812P00235000 | 2022-08-09 12:06PM EDT | 235.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 38 | 170.31% |
| LULU220812P00240000 | 2022-08-08 3:48PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 110 | 121.88% |
| LULU220812P00245000 | 2022-08-09 12:53PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 112.50% |
| LULU220812P00250000 | 2022-08-09 10:04AM EDT | 250.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 1 | 26 | 139.06% |
| LULU220812P00255000 | 2022-08-09 2:53PM EDT | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 40 | 96.88% |
| LULU220812P00260000 | 2022-08-09 3:46PM EDT | 260.00 | 0.02 | 0.01 | 0.08 | -0.05 | -71.43% | 12 | 48 | 110.16% |
| LULU220812P00265000 | 2022-08-09 3:57PM EDT | 265.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 16 | 70 | 112.31% |
| LULU220812P00267500 | 2022-08-09 1:39PM EDT | 267.50 | 0.17 | 0.01 | 0.04 | 0.00 | - | 6 | 39 | 90.63% |
| LULU220812P00270000 | 2022-08-09 3:54PM EDT | 270.00 | 0.14 | 0.01 | 0.11 | 0.00 | - | 28 | 93 | 95.31% |
| LULU220812P00272500 | 2022-08-08 3:56PM EDT | 272.50 | 0.15 | 0.01 | 0.11 | 0.00 | - | 4 | 75 | 90.63% |
| LULU220812P00275000 | 2022-08-09 1:58PM EDT | 275.00 | 0.10 | 0.01 | 0.10 | -0.12 | -54.55% | 16 | 100 | 85.16% |
| LULU220812P00277500 | 2022-08-09 10:46AM EDT | 277.50 | 0.05 | 0.03 | 0.18 | -0.25 | -83.33% | 10 | 16 | 87.50% |
| LULU220812P00280000 | 2022-08-10 9:30AM EDT | 280.00 | 0.09 | 0.03 | 0.13 | -0.18 | -66.67% | 15 | 143 | 79.69% |
| LULU220812P00282500 | 2022-08-10 12:18PM EDT | 282.50 | 0.12 | 0.02 | 0.12 | -0.40 | -76.92% | 3 | 56 | 73.44% |
| LULU220812P00285000 | 2022-08-10 9:30AM EDT | 285.00 | 0.15 | 0.04 | 0.10 | -0.66 | -81.48% | 18 | 165 | 68.95% |
| LULU220812P00287500 | 2022-08-09 3:03PM EDT | 287.50 | 0.07 | 0.07 | 0.12 | -0.74 | -91.36% | 2 | 35 | 67.19% |
| LULU220812P00290000 | 2022-08-09 3:30PM EDT | 290.00 | 0.10 | 0.10 | 0.20 | -0.90 | -90.00% | 39 | 96 | 66.99% |
| LULU220812P00292500 | 2022-08-09 1:19PM EDT | 292.50 | 0.38 | 0.10 | 0.37 | -1.12 | -74.67% | 8 | 38 | 66.99% |
| LULU220812P00295000 | 2022-08-09 2:25PM EDT | 295.00 | 0.25 | 0.07 | 0.25 | -1.50 | -85.71% | 24 | 222 | 57.42% |
| LULU220812P00297500 | 2022-08-10 11:48AM EDT | 297.50 | 0.20 | 0.09 | 0.28 | -2.26 | -91.87% | 7 | 27 | 53.71% |
| LULU220812P00300000 | 2022-08-09 3:30PM EDT | 300.00 | 0.31 | 0.29 | 0.36 | -2.47 | -88.85% | 61 | 147 | 54.25% |
| LULU220812P00302500 | 2022-08-10 11:00AM EDT | 302.50 | 0.47 | 0.36 | 0.46 | -3.13 | -86.94% | 26 | 80 | 51.17% |
| LULU220812P00305000 | 2022-08-10 12:38PM EDT | 305.00 | 0.59 | 0.52 | 0.62 | -3.91 | -86.89% | 26 | 124 | 50.39% |
| LULU220812P00307500 | 2022-08-09 11:52AM EDT | 307.50 | 0.80 | 0.74 | 0.83 | -5.36 | -87.01% | 11 | 34 | 47.95% |
| LULU220812P00310000 | 2022-08-10 12:46PM EDT | 310.00 | 1.20 | 0.93 | 1.26 | -6.25 | -83.89% | 129 | 60 | 47.73% |
| LULU220812P00312500 | 2022-08-10 10:01AM EDT | 312.50 | 1.98 | 1.35 | 1.79 | -8.14 | -80.43% | 8 | 33 | 46.75% |
| LULU220812P00315000 | 2022-08-10 12:48PM EDT | 315.00 | 2.34 | 2.04 | 2.58 | -9.88 | -80.85% | 70 | 42 | 46.83% |
| LULU220812P00317500 | 2022-08-10 12:20PM EDT | 317.50 | 3.28 | 3.00 | 3.40 | -9.72 | -74.77% | 30 | 48 | 44.90% |
| LULU220812P00320000 | 2022-08-10 12:20PM EDT | 320.00 | 4.40 | 4.15 | 4.60 | -10.65 | -70.76% | 44 | 35 | 44.70% |
| LULU220812P00322500 | 2022-08-10 12:16PM EDT | 322.50 | 5.10 | 5.75 | 6.35 | -11.90 | -70.00% | 14 | 7 | 48.00% |
| LULU220812P00325000 | 2022-08-10 12:32PM EDT | 325.00 | 7.14 | 7.05 | 7.80 | -11.36 | -61.41% | 156 | 27 | 45.63% |
| LULU220812P00327500 | 2022-08-09 10:20AM EDT | 327.50 | 20.50 | 9.00 | 9.75 | 0.00 | - | 1 | 7 | 46.85% |
| LULU220812P00330000 | 2022-08-09 3:50PM EDT | 330.00 | 9.56 | 11.20 | 12.05 | -13.69 | -58.88% | 5 | 18 | 51.39% |
| LULU220812P00345000 | 2022-08-08 10:11AM EDT | 345.00 | 20.18 | 25.35 | 27.05 | 0.00 | - | - | 1 | 68.46% |
| LULU220812P00350000 | 2022-08-08 10:12AM EDT | 350.00 | 24.55 | 30.50 | 31.95 | 0.00 | - | - | 1 | 79.00% |
| LULU220812P00360000 | 2022-07-06 2:10PM EDT | 360.00 | 79.25 | 42.90 | 44.65 | 0.00 | - | - | 0 | 156.30% |
© 2022 Yahoo. All rights reserved.
