Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU221209C00255000 | 2022-10-27 10:25AM EST | 255.00 | 72.70 | 105.50 | 108.45 | 0.00 | - | - | 0 | 1,078.66% |
| LULU221209C00270000 | 2022-11-16 11:47AM EST | 270.00 | 69.41 | 57.60 | 59.50 | -17.66 | -20.28% | 2 | 3 | 246.58% |
| LULU221209C00280000 | 2022-12-09 10:07AM EST | 280.00 | 51.07 | 47.55 | 49.65 | -23.33 | -31.36% | 6 | 2 | 211.33% |
| LULU221209C00290000 | 2022-12-02 10:57AM EST | 290.00 | 92.28 | 37.55 | 39.45 | 0.00 | - | 1 | 1 | 170.07% |
| LULU221209C00300000 | 2022-12-09 12:09PM EST | 300.00 | 28.50 | 28.10 | 29.60 | -47.40 | -62.45% | 17 | 20 | 144.09% |
| LULU221209C00305000 | 2022-11-04 2:46PM EST | 305.00 | 33.10 | 79.55 | 82.35 | 0.00 | - | 1 | 1 | 1,061.47% |
| LULU221209C00307500 | 2022-12-09 9:41AM EST | 307.50 | 30.20 | 20.25 | 22.20 | -30.85 | -50.53% | 1 | 1 | 110.99% |
| LULU221209C00315000 | 2022-11-10 2:45PM EST | 315.00 | 41.40 | 12.65 | 14.50 | 0.00 | - | 4 | 34 | 77.00% |
| LULU221209C00320000 | 2022-12-09 11:27AM EST | 320.00 | 8.80 | 8.45 | 9.35 | -43.82 | -83.28% | 79 | 41 | 62.06% |
| LULU221209C00322500 | 2022-12-09 11:48AM EST | 322.50 | 6.15 | 6.05 | 6.90 | -37.62 | -85.95% | 143 | 10 | 51.32% |
| LULU221209C00325000 | 2022-12-09 12:12PM EST | 325.00 | 4.65 | 4.20 | 4.55 | -53.05 | -91.94% | 235 | 33 | 47.00% |
| LULU221209C00327500 | 2022-12-09 12:12PM EST | 327.50 | 2.95 | 2.50 | 2.87 | -39.74 | -93.09% | 656 | 3 | 42.63% |
| LULU221209C00330000 | 2022-12-09 12:13PM EST | 330.00 | 1.70 | 1.55 | 1.77 | -42.00 | -96.11% | 2,800 | 24 | 41.99% |
| LULU221209C00335000 | 2022-12-09 12:13PM EST | 335.00 | 0.41 | 0.36 | 0.45 | -38.68 | -98.95% | 2,228 | 10 | 39.16% |
| LULU221209C00337500 | 2022-12-09 12:10PM EST | 337.50 | 0.19 | 0.16 | 0.22 | -37.71 | -99.50% | 629 | 48 | 39.65% |
| LULU221209C00340000 | 2022-12-09 12:12PM EST | 340.00 | 0.11 | 0.09 | 0.12 | -37.59 | -99.71% | 2,266 | 19 | 41.41% |
| LULU221209C00342500 | 2022-12-09 12:12PM EST | 342.50 | 0.08 | 0.07 | 0.09 | -32.78 | -99.76% | 703 | 9 | 45.51% |
| LULU221209C00345000 | 2022-12-09 12:12PM EST | 345.00 | 0.07 | 0.05 | 0.07 | -34.00 | -99.79% | 1,948 | 57 | 49.41% |
| LULU221209C00347500 | 2022-12-09 11:41AM EST | 347.50 | 0.03 | 0.04 | 0.05 | -29.55 | -99.90% | 890 | 52 | 51.76% |
| LULU221209C00350000 | 2022-12-09 12:10PM EST | 350.00 | 0.03 | 0.03 | 0.04 | -28.62 | -99.90% | 2,990 | 256 | 55.08% |
| LULU221209C00352500 | 2022-12-09 12:00PM EST | 352.50 | 0.02 | 0.02 | 0.03 | -27.33 | -99.93% | 501 | 235 | 57.81% |
| LULU221209C00355000 | 2022-12-09 12:12PM EST | 355.00 | 0.02 | 0.01 | 0.02 | -25.30 | -99.92% | 1,288 | 200 | 59.38% |
| LULU221209C00357500 | 2022-12-09 11:52AM EST | 357.50 | 0.02 | 0.01 | 0.03 | -24.41 | -99.92% | 652 | 86 | 65.63% |
| LULU221209C00360000 | 2022-12-09 11:56AM EST | 360.00 | 0.02 | 0.01 | 0.02 | -21.69 | -99.91% | 830 | 75 | 67.97% |
| LULU221209C00362500 | 2022-12-09 12:05PM EST | 362.50 | 0.01 | 0.01 | 0.02 | -19.83 | -99.95% | 280 | 43 | 72.66% |
| LULU221209C00365000 | 2022-12-09 11:17AM EST | 365.00 | 0.02 | 0.00 | 0.02 | -18.98 | -99.89% | 231 | 120 | 73.44% |
| LULU221209C00367500 | 2022-12-09 12:05PM EST | 367.50 | 0.02 | 0.00 | 0.02 | -17.44 | -99.89% | 148 | 110 | 78.13% |
| LULU221209C00370000 | 2022-12-09 12:05PM EST | 370.00 | 0.01 | 0.00 | 0.02 | -15.94 | -99.94% | 595 | 283 | 82.81% |
| LULU221209C00372500 | 2022-12-09 12:03PM EST | 372.50 | 0.02 | 0.01 | 0.02 | -14.91 | -99.87% | 183 | 145 | 89.84% |
| LULU221209C00375000 | 2022-12-09 12:03PM EST | 375.00 | 0.01 | 0.00 | 0.01 | -13.99 | -99.93% | 445 | 367 | 84.38% |
| LULU221209C00377500 | 2022-12-09 10:33AM EST | 377.50 | 0.01 | 0.00 | 0.01 | -12.44 | -99.92% | 123 | 150 | 87.50% |
| LULU221209C00380000 | 2022-12-09 12:04PM EST | 380.00 | 0.01 | 0.00 | 0.02 | -11.10 | -99.91% | 213 | 552 | 98.44% |
| LULU221209C00382500 | 2022-12-09 11:11AM EST | 382.50 | 0.01 | 0.00 | 0.01 | -9.92 | -99.90% | 80 | 410 | 96.88% |
| LULU221209C00385000 | 2022-12-09 10:48AM EST | 385.00 | 0.01 | 0.00 | 0.01 | -9.20 | -99.89% | 142 | 320 | 98.44% |
| LULU221209C00387500 | 2022-12-09 10:00AM EST | 387.50 | 0.04 | 0.00 | 0.01 | -8.31 | -99.52% | 64 | 372 | 103.13% |
| LULU221209C00390000 | 2022-12-09 12:00PM EST | 390.00 | 0.02 | 0.00 | 0.01 | -6.98 | -99.71% | 157 | 803 | 106.25% |
| LULU221209C00392500 | 2022-12-09 12:00PM EST | 392.50 | 0.01 | 0.00 | 0.01 | -6.34 | -99.84% | 27 | 90 | 109.38% |
| LULU221209C00395000 | 2022-12-09 12:02PM EST | 395.00 | 0.01 | 0.00 | 0.01 | -5.70 | -99.82% | 45 | 367 | 112.50% |
| LULU221209C00397500 | 2022-12-09 10:47AM EST | 397.50 | 0.03 | 0.00 | 0.01 | -4.97 | -99.40% | 24 | 172 | 118.75% |
| LULU221209C00400000 | 2022-12-09 11:46AM EST | 400.00 | 0.01 | 0.00 | 0.01 | -4.69 | -99.79% | 150 | 850 | 121.88% |
| LULU221209C00405000 | 2022-12-09 12:08PM EST | 405.00 | 0.01 | 0.00 | 0.01 | -3.37 | -99.70% | 108 | 505 | 128.13% |
| LULU221209C00410000 | 2022-12-09 11:58AM EST | 410.00 | 0.01 | 0.00 | 0.01 | -2.59 | -99.62% | 264 | 1,564 | 134.38% |
| LULU221209C00415000 | 2022-12-09 11:58AM EST | 415.00 | 0.01 | 0.00 | 0.01 | -1.78 | -99.44% | 67 | 442 | 140.63% |
| LULU221209C00420000 | 2022-12-09 11:48AM EST | 420.00 | 0.01 | 0.00 | 0.01 | -1.36 | -99.27% | 57 | 542 | 150.00% |
| LULU221209C00425000 | 2022-12-09 11:41AM EST | 425.00 | 0.01 | 0.00 | 0.01 | -0.94 | -98.95% | 211 | 1,791 | 156.25% |
| LULU221209C00430000 | 2022-12-09 11:20AM EST | 430.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 207 | 2,892 | 162.50% |
| LULU221209C00435000 | 2022-12-09 11:26AM EST | 435.00 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 152 | 2,201 | 168.75% |
| LULU221209C00440000 | 2022-12-09 12:09PM EST | 440.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 92 | 1,725 | 175.00% |
| LULU221209C00445000 | 2022-12-09 9:35AM EST | 445.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 118 | 299 | 181.25% |
| LULU221209C00450000 | 2022-12-09 11:14AM EST | 450.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 233 | 642 | 187.50% |
| LULU221209C00455000 | 2022-12-09 10:36AM EST | 455.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 10 | 429 | 190.63% |
| LULU221209C00460000 | 2022-12-09 11:15AM EST | 460.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 438 | 193.75% |
| LULU221209C00470000 | 2022-12-09 9:31AM EST | 470.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 12 | 487 | 206.25% |
| LULU221209C00480000 | 2022-12-09 9:45AM EST | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 391 | 218.75% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU221209P00180000 | 2022-11-14 3:42PM EST | 180.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 343.75% |
| LULU221209P00190000 | 2022-11-21 10:51AM EST | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 312.50% |
| LULU221209P00200000 | 2022-11-21 12:37PM EST | 200.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 287.50% |
| LULU221209P00210000 | 2022-12-05 9:49AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 62 | 262.50% |
| LULU221209P00220000 | 2022-12-05 2:51PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 267 | 50.00% |
| LULU221209P00225000 | 2022-12-08 1:55PM EST | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 218.75% |
| LULU221209P00230000 | 2022-12-01 1:25PM EST | 230.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 206.25% |
| LULU221209P00235000 | 2022-12-07 11:03AM EST | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 336 | 193.75% |
| LULU221209P00240000 | 2022-11-23 10:35AM EST | 240.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 187.50% |
| LULU221209P00245000 | 2022-12-06 3:32PM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 175.00% |
| LULU221209P00250000 | 2022-12-08 3:51PM EST | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 55 | 162.50% |
| LULU221209P00255000 | 2022-12-08 1:15PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 150.00% |
| LULU221209P00260000 | 2022-12-09 9:31AM EST | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 136 | 140.63% |
| LULU221209P00265000 | 2022-12-05 10:49AM EST | 265.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 131.25% |
| LULU221209P00270000 | 2022-12-08 3:58PM EST | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 29 | 118.75% |
| LULU221209P00272500 | 2022-12-08 1:15PM EST | 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 112.50% |
| LULU221209P00275000 | 2022-12-08 3:20PM EST | 275.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 96 | 109.38% |
| LULU221209P00277500 | 2022-12-09 9:30AM EST | 277.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 45 | 6 | 103.13% |
| LULU221209P00280000 | 2022-12-08 3:58PM EST | 280.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 57 | 120 | 96.88% |
| LULU221209P00282500 | 2022-12-08 3:43PM EST | 282.50 | 0.05 | 0.01 | 0.01 | 0.00 | - | 8 | 12 | 98.44% |
| LULU221209P00285000 | 2022-12-08 3:31PM EST | 285.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 194 | 356 | 87.50% |
| LULU221209P00287500 | 2022-12-09 9:51AM EST | 287.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 36 | 72 | 81.25% |
| LULU221209P00290000 | 2022-12-09 10:33AM EST | 290.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 29 | 390 | 82.81% |
| LULU221209P00292500 | 2022-12-09 9:38AM EST | 292.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 17 | 115 | 76.56% |
| LULU221209P00295000 | 2022-12-09 10:21AM EST | 295.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 16 | 278 | 71.88% |
| LULU221209P00297500 | 2022-12-09 11:07AM EST | 297.50 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 44 | 121 | 69.53% |
| LULU221209P00300000 | 2022-12-09 12:12PM EST | 300.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 293 | 1,106 | 64.06% |
| LULU221209P00302500 | 2022-12-09 11:34AM EST | 302.50 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 43 | 101 | 56.25% |
| LULU221209P00305000 | 2022-12-09 11:43AM EST | 305.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 229 | 363 | 50.78% |
| LULU221209P00307500 | 2022-12-09 11:51AM EST | 307.50 | 0.01 | 0.00 | 0.02 | -0.20 | -95.24% | 537 | 96 | 49.22% |
| LULU221209P00310000 | 2022-12-09 12:04PM EST | 310.00 | 0.01 | 0.01 | 0.02 | -0.26 | -96.30% | 1,552 | 677 | 43.75% |
| LULU221209P00312500 | 2022-12-09 12:07PM EST | 312.50 | 0.02 | 0.02 | 0.03 | -0.25 | -92.59% | 535 | 111 | 39.84% |
| LULU221209P00315000 | 2022-12-09 12:06PM EST | 315.00 | 0.02 | 0.02 | 0.03 | -0.33 | -94.29% | 2,303 | 1,005 | 33.99% |
| LULU221209P00317500 | 2022-12-09 12:01PM EST | 317.50 | 0.06 | 0.03 | 0.04 | -0.37 | -86.05% | 1,931 | 508 | 29.10% |
| LULU221209P00320000 | 2022-12-09 12:11PM EST | 320.00 | 0.05 | 0.06 | 0.09 | -0.50 | -90.91% | 5,838 | 2,111 | 26.37% |
| LULU221209P00322500 | 2022-12-09 12:12PM EST | 322.50 | 0.20 | 0.18 | 0.27 | -0.49 | -71.01% | 2,638 | 282 | 25.24% |
| LULU221209P00325000 | 2022-12-09 12:12PM EST | 325.00 | 0.61 | 0.54 | 0.71 | -0.23 | -27.38% | 5,771 | 750 | 24.10% |
| LULU221209P00327500 | 2022-12-09 12:11PM EST | 327.50 | 1.41 | 1.43 | 1.60 | +0.49 | +53.26% | 2,101 | 357 | 22.73% |
| LULU221209P00330000 | 2022-12-09 12:11PM EST | 330.00 | 2.67 | 2.65 | 2.97 | +1.52 | +132.17% | 3,701 | 1,656 | 18.65% |
| LULU221209P00332500 | 2022-12-09 11:58AM EST | 332.50 | 5.97 | 4.20 | 4.60 | +4.60 | +335.77% | 533 | 249 | 0.00% |
| LULU221209P00335000 | 2022-12-09 12:11PM EST | 335.00 | 6.50 | 6.05 | 6.95 | +4.80 | +282.35% | 1,348 | 887 | 0.00% |
| LULU221209P00337500 | 2022-12-09 12:01PM EST | 337.50 | 10.27 | 8.35 | 9.85 | +8.27 | +413.50% | 300 | 262 | 0.00% |
| LULU221209P00340000 | 2022-12-09 12:11PM EST | 340.00 | 11.25 | 10.65 | 11.90 | +8.83 | +364.88% | 1,159 | 792 | 0.00% |
| LULU221209P00342500 | 2022-12-09 12:01PM EST | 342.50 | 15.21 | 13.25 | 14.50 | +12.22 | +408.70% | 164 | 125 | 0.00% |
| LULU221209P00345000 | 2022-12-09 12:11PM EST | 345.00 | 16.24 | 15.85 | 16.85 | +13.04 | +407.50% | 537 | 880 | 0.00% |
| LULU221209P00347500 | 2022-12-09 11:57AM EST | 347.50 | 20.22 | 18.10 | 19.60 | +16.36 | +423.83% | 122 | 131 | 0.00% |
| LULU221209P00350000 | 2022-12-09 12:12PM EST | 350.00 | 20.95 | 20.60 | 21.65 | +16.60 | +381.61% | 1,852 | 2,368 | 0.00% |
| LULU221209P00352500 | 2022-12-09 12:11PM EST | 352.50 | 24.08 | 23.25 | 24.80 | +18.98 | +372.16% | 124 | 239 | 0.00% |
| LULU221209P00355000 | 2022-12-09 11:59AM EST | 355.00 | 27.84 | 25.50 | 26.70 | +21.84 | +364.00% | 235 | 446 | 0.00% |
| LULU221209P00357500 | 2022-12-09 11:55AM EST | 357.50 | 30.00 | 27.80 | 29.60 | +23.40 | +354.55% | 123 | 185 | 0.00% |
| LULU221209P00360000 | 2022-12-09 11:59AM EST | 360.00 | 32.84 | 30.40 | 31.85 | +25.17 | +328.16% | 188 | 300 | 0.00% |
| LULU221209P00362500 | 2022-12-09 11:34AM EST | 362.50 | 33.64 | 33.05 | 34.65 | +25.09 | +293.45% | 31 | 78 | 0.00% |
| LULU221209P00365000 | 2022-12-09 12:04PM EST | 365.00 | 37.35 | 35.35 | 36.75 | +27.78 | +290.28% | 85 | 299 | 0.00% |
| LULU221209P00367500 | 2022-12-09 12:03PM EST | 367.50 | 39.80 | 38.00 | 40.10 | +29.33 | +280.13% | 65 | 180 | 78.13% |
| LULU221209P00370000 | 2022-12-09 12:08PM EST | 370.00 | 42.00 | 40.75 | 41.70 | +30.70 | +271.68% | 800 | 863 | 0.00% |
| LULU221209P00372500 | 2022-12-09 11:56AM EST | 372.50 | 44.76 | 42.90 | 44.65 | +31.86 | +246.98% | 105 | 153 | 0.00% |
| LULU221209P00375000 | 2022-12-09 11:56AM EST | 375.00 | 47.43 | 45.60 | 47.35 | +33.33 | +236.38% | 116 | 319 | 0.00% |
| LULU221209P00377500 | 2022-12-09 11:44AM EST | 377.50 | 48.50 | 48.05 | 50.05 | +33.18 | +216.58% | 17 | 163 | 0.00% |
| LULU221209P00380000 | 2022-12-09 11:22AM EST | 380.00 | 50.71 | 50.30 | 52.55 | +33.89 | +201.49% | 68 | 193 | 0.00% |
| LULU221209P00382500 | 2022-12-09 9:33AM EST | 382.50 | 40.85 | 53.05 | 54.70 | +22.85 | +126.94% | 2 | 242 | 0.00% |
| LULU221209P00385000 | 2022-12-08 3:54PM EST | 385.00 | 56.75 | 55.60 | 57.40 | +37.03 | +187.78% | 11 | 230 | 0.00% |
| LULU221209P00387500 | 2022-12-08 3:50PM EST | 387.50 | 21.10 | 58.15 | 60.10 | 0.00 | - | 10 | 28 | 109.38% |
| LULU221209P00390000 | 2022-12-09 10:34AM EST | 390.00 | 60.00 | 60.60 | 62.50 | +37.00 | +160.87% | 17 | 78 | 0.00% |
| LULU221209P00395000 | 2022-12-08 3:42PM EST | 395.00 | 53.55 | 65.50 | 67.40 | +27.41 | +104.86% | 1 | 10 | 0.00% |
| LULU221209P00397500 | 2022-12-09 9:32AM EST | 397.50 | 51.23 | 67.95 | 69.90 | +23.31 | +83.49% | 2 | 7 | 0.00% |
| LULU221209P00400000 | 2022-12-09 11:18AM EST | 400.00 | 68.95 | 70.45 | 72.40 | +38.82 | +128.84% | 5 | 70 | 0.00% |
| LULU221209P00405000 | 2022-12-09 9:33AM EST | 405.00 | 62.28 | 75.45 | 77.60 | +30.18 | +94.02% | 1 | 5 | 135.94% |
| LULU221209P00410000 | 2022-12-09 9:32AM EST | 410.00 | 65.00 | 80.30 | 83.05 | +27.05 | +71.28% | 2 | 7 | 224.61% |
| LULU221209P00420000 | 2022-12-08 3:07PM EST | 420.00 | 91.33 | 90.10 | 93.85 | +44.83 | +96.41% | 1 | 6 | 293.65% |
| LULU221209P00435000 | 2022-11-30 1:30PM EST | 435.00 | 68.80 | 102.25 | 110.60 | 0.00 | - | - | 1 | 394.82% |
| LULU221209P00440000 | 2022-12-08 9:56AM EST | 440.00 | 68.19 | 107.60 | 115.35 | 0.00 | - | 1 | 0 | 397.66% |
| LULU221209P00445000 | 2022-12-08 9:49AM EST | 445.00 | 74.62 | 112.25 | 120.30 | 0.00 | - | 1 | 1 | 406.84% |
| LULU221209P00450000 | 2022-12-02 9:30AM EST | 450.00 | 71.80 | 119.25 | 125.30 | 0.00 | - | 2 | 2 | 417.58% |
© 2022 Yahoo. All rights reserved.
