Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510C00300000 | 2024-05-02 9:48AM EDT | 300.00 | 53.00 | 50.00 | 56.10 | 0.00 | - | - | 1 | 108.40% |
| LULU240510C00310000 | 2024-04-12 12:42PM EDT | 310.00 | 33.70 | 40.15 | 46.15 | 0.00 | - | 1 | 1 | 92.58% |
| LULU240510C00320000 | 2024-05-02 11:27AM EDT | 320.00 | 30.00 | 30.90 | 36.20 | 0.00 | - | 20 | 40 | 79.54% |
| LULU240510C00325000 | 2024-04-26 11:09AM EDT | 325.00 | 41.55 | 25.00 | 31.25 | 0.00 | - | 1 | 1 | 66.19% |
| LULU240510C00330000 | 2024-04-18 10:27AM EDT | 330.00 | 25.50 | 20.90 | 26.30 | 0.00 | - | 2 | 22 | 61.67% |
| LULU240510C00335000 | 2024-04-26 10:41AM EDT | 335.00 | 32.60 | 15.95 | 21.50 | 0.00 | - | 1 | 3 | 53.16% |
| LULU240510C00340000 | 2024-05-06 9:38AM EDT | 340.00 | 16.08 | 11.05 | 13.20 | +0.85 | +5.58% | 1 | 17 | 39.09% |
| LULU240510C00342500 | 2024-05-06 9:43AM EDT | 342.50 | 11.50 | 8.70 | 11.15 | -6.62 | -36.53% | 10 | 2 | 37.31% |
| LULU240510C00345000 | 2024-05-03 1:32PM EDT | 345.00 | 11.03 | 8.40 | 9.05 | 0.00 | - | 1 | 49 | 34.53% |
| LULU240510C00347500 | 2024-05-03 11:15AM EDT | 347.50 | 8.31 | 6.75 | 7.25 | 0.00 | - | 10 | 16 | 32.97% |
| LULU240510C00350000 | 2024-05-06 10:08AM EDT | 350.00 | 5.50 | 5.25 | 5.65 | -2.32 | -29.67% | 14 | 123 | 31.69% |
| LULU240510C00352500 | 2024-05-06 10:12AM EDT | 352.50 | 3.95 | 3.75 | 4.10 | -2.45 | -38.28% | 22 | 105 | 29.57% |
| LULU240510C00355000 | 2024-05-06 10:08AM EDT | 355.00 | 2.92 | 2.79 | 3.05 | -2.23 | -43.30% | 23 | 244 | 29.27% |
| LULU240510C00357500 | 2024-05-06 10:12AM EDT | 357.50 | 1.96 | 1.79 | 2.14 | -1.81 | -48.01% | 55 | 100 | 28.57% |
| LULU240510C00360000 | 2024-05-06 10:14AM EDT | 360.00 | 1.34 | 1.26 | 1.47 | -1.41 | -51.27% | 259 | 409 | 28.17% |
| LULU240510C00362500 | 2024-05-06 10:14AM EDT | 362.50 | 0.95 | 0.88 | 0.99 | -1.37 | -59.05% | 22 | 273 | 28.00% |
| LULU240510C00365000 | 2024-05-06 10:14AM EDT | 365.00 | 0.64 | 0.60 | 0.67 | -0.82 | -56.16% | 95 | 351 | 28.17% |
| LULU240510C00367500 | 2024-05-06 10:07AM EDT | 367.50 | 0.45 | 0.39 | 0.47 | -0.55 | -55.00% | 87 | 168 | 28.76% |
| LULU240510C00370000 | 2024-05-06 10:12AM EDT | 370.00 | 0.29 | 0.29 | 0.32 | -0.41 | -58.57% | 95 | 618 | 29.18% |
| LULU240510C00372500 | 2024-05-03 3:58PM EDT | 372.50 | 0.44 | 0.17 | 0.30 | 0.00 | - | 135 | 185 | 31.59% |
| LULU240510C00375000 | 2024-05-06 10:12AM EDT | 375.00 | 0.14 | 0.01 | 0.18 | -0.19 | -57.58% | 151 | 548 | 31.20% |
| LULU240510C00377500 | 2024-05-06 9:38AM EDT | 377.50 | 0.22 | 0.10 | 0.27 | -0.06 | -21.43% | 10 | 163 | 36.33% |
| LULU240510C00380000 | 2024-05-03 3:52PM EDT | 380.00 | 0.25 | 0.03 | 0.45 | +0.02 | +8.70% | 1 | 190 | 43.12% |
| LULU240510C00382500 | 2024-05-03 3:42PM EDT | 382.50 | 0.17 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 55.88% |
| LULU240510C00385000 | 2024-05-06 9:46AM EDT | 385.00 | 0.07 | 0.04 | 0.19 | -0.08 | -53.33% | 4 | 175 | 41.41% |
| LULU240510C00390000 | 2024-05-06 10:05AM EDT | 390.00 | 0.09 | 0.05 | 0.20 | -0.01 | -16.67% | 32 | 164 | 46.48% |
| LULU240510C00395000 | 2024-05-01 2:42PM EDT | 395.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 65 | 53.86% |
| LULU240510C00400000 | 2024-05-06 10:00AM EDT | 400.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 32 | 296 | 53.22% |
| LULU240510C00405000 | 2024-04-23 12:44PM EDT | 405.00 | 0.49 | 0.03 | 0.53 | 0.00 | - | 10 | 53 | 63.23% |
| LULU240510C00410000 | 2024-04-29 1:03PM EDT | 410.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 2 | 17 | 55.66% |
| LULU240510C00415000 | 2024-04-25 9:37AM EDT | 415.00 | 0.02 | 0.02 | 0.51 | -0.28 | -48.28% | 1 | 31 | 71.39% |
| LULU240510C00420000 | 2024-05-06 9:50AM EDT | 420.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 3 | 23 | 56.25% |
| LULU240510C00425000 | 2024-05-06 9:51AM EDT | 425.00 | 0.02 | 0.00 | 0.02 | -0.46 | -95.83% | 50 | 5 | 54.69% |
| LULU240510C00430000 | 2024-05-03 3:50PM EDT | 430.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 57.81% |
| LULU240510C00435000 | 2024-04-22 9:41AM EDT | 435.00 | 0.22 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 87.21% |
| LULU240510C00440000 | 2024-04-29 9:30AM EDT | 440.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 45 | 48 | 90.82% |
| LULU240510C00445000 | 2024-04-08 9:35AM EDT | 445.00 | 0.77 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 94.63% |
| LULU240510C00450000 | 2024-04-24 9:30AM EDT | 450.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 98.44% |
| LULU240510C00455000 | 2024-04-05 9:30AM EDT | 455.00 | 0.95 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 96.88% |
| LULU240510C00460000 | 2024-04-05 9:30AM EDT | 460.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 81.25% |
| LULU240510C00470000 | 2024-04-29 9:57AM EDT | 470.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 3 | 112.70% |
| LULU240510C00475000 | 2024-04-11 9:30AM EDT | 475.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 116.11% |
| LULU240510C00480000 | 2024-04-29 2:39PM EDT | 480.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 1 | 103.32% |
| LULU240510C00485000 | 2024-04-23 11:57AM EDT | 485.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 32 | 102 | 101.95% |
| LULU240510C00490000 | 2024-04-22 10:26AM EDT | 490.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 21 | 31 | 104.69% |
| LULU240510C00495000 | 2024-04-22 10:26AM EDT | 495.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 21 | 107.42% |
| LULU240510C00500000 | 2024-04-23 1:47PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 73 | 110.16% |
| LULU240510C00505000 | 2024-04-23 1:52PM EDT | 505.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 72 | 113.28% |
| LULU240510C00510000 | 2024-04-30 2:36PM EDT | 510.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 33 | 213 | 115.63% |
| LULU240510C00515000 | 2024-04-22 10:25AM EDT | 515.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 10 | 118.36% |
| LULU240510C00520000 | 2024-04-23 1:11PM EDT | 520.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 121.09% |
| LULU240510C00525000 | 2024-04-23 1:11PM EDT | 525.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 10 | 110.94% |
| LULU240510C00530000 | 2024-04-23 2:27PM EDT | 530.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 25 | 127.34% |
| LULU240510C00535000 | 2024-04-23 2:44PM EDT | 535.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 20 | 151.76% |
| LULU240510C00550000 | 2024-04-19 11:22AM EDT | 550.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 122.66% |
| LULU240510C00555000 | 2024-04-19 11:22AM EDT | 555.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 125.00% |
| LULU240510C00560000 | 2024-04-22 10:29AM EDT | 560.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 150 | 126.56% |
| LULU240510C00565000 | 2024-04-22 10:29AM EDT | 565.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 130 | 129.69% |
| LULU240510C00570000 | 2024-04-22 10:29AM EDT | 570.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 130 | 131.25% |
| LULU240510C00575000 | 2024-04-22 10:29AM EDT | 575.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 50 | 132.81% |
| LULU240510C00580000 | 2024-04-22 10:29AM EDT | 580.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 135.94% |
| LULU240510C00590000 | 2024-04-22 10:29AM EDT | 590.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 139.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510P00230000 | 2024-04-04 10:29AM EDT | 230.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 140.63% |
| LULU240510P00250000 | 2024-04-23 1:20PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 67 | 102.34% |
| LULU240510P00260000 | 2024-04-23 2:11PM EDT | 260.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | - | 30 | 135.84% |
| LULU240510P00270000 | 2024-04-25 9:55AM EDT | 270.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 7 | 15 | 77.34% |
| LULU240510P00280000 | 2024-04-17 9:51AM EDT | 280.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 93.75% |
| LULU240510P00285000 | 2024-04-25 2:36PM EDT | 285.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 75.78% |
| LULU240510P00290000 | 2024-04-15 3:05PM EDT | 290.00 | 0.81 | 0.00 | 0.80 | 0.00 | - | - | 1 | 87.55% |
| LULU240510P00295000 | 2024-04-15 3:05PM EDT | 295.00 | 0.97 | 0.00 | 0.05 | 0.00 | - | - | 62 | 55.47% |
| LULU240510P00300000 | 2024-04-29 9:58AM EDT | 300.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 401 | 68.56% |
| LULU240510P00305000 | 2024-04-29 9:34AM EDT | 305.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 2 | 181 | 46.88% |
| LULU240510P00310000 | 2024-05-03 3:18PM EDT | 310.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 325 | 54.20% |
| LULU240510P00315000 | 2024-05-03 12:57PM EDT | 315.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 199 | 48.19% |
| LULU240510P00320000 | 2024-05-06 10:06AM EDT | 320.00 | 0.06 | 0.06 | 0.10 | -0.06 | -50.00% | 15 | 424 | 37.79% |
| LULU240510P00322500 | 2024-05-03 3:18PM EDT | 322.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 37.35% |
| LULU240510P00325000 | 2024-05-06 10:05AM EDT | 325.00 | 0.13 | 0.09 | 0.22 | -0.08 | -38.10% | 107 | 128 | 36.87% |
| LULU240510P00327500 | 2024-05-02 2:11PM EDT | 327.50 | 0.36 | 0.02 | 0.52 | 0.00 | - | - | 4 | 40.50% |
| LULU240510P00330000 | 2024-05-06 9:42AM EDT | 330.00 | 0.16 | 0.09 | 0.26 | -0.09 | -36.00% | 7 | 411 | 31.79% |
| LULU240510P00332500 | 2024-05-06 9:55AM EDT | 332.50 | 0.27 | 0.25 | 0.30 | -0.02 | -6.90% | 98 | 82 | 29.49% |
| LULU240510P00335000 | 2024-05-06 10:10AM EDT | 335.00 | 0.40 | 0.35 | 0.44 | +0.05 | +14.29% | 30 | 183 | 28.69% |
| LULU240510P00337500 | 2024-05-06 10:11AM EDT | 337.50 | 0.56 | 0.50 | 0.60 | +0.09 | +19.15% | 12 | 46 | 27.39% |
| LULU240510P00340000 | 2024-05-06 9:49AM EDT | 340.00 | 0.63 | 0.76 | 0.90 | -0.09 | -12.50% | 22 | 381 | 26.88% |
| LULU240510P00342500 | 2024-05-06 10:13AM EDT | 342.50 | 1.19 | 1.11 | 1.26 | +0.26 | +27.96% | 11 | 109 | 25.87% |
| LULU240510P00345000 | 2024-05-06 10:13AM EDT | 345.00 | 1.70 | 1.49 | 1.75 | +0.31 | +22.30% | 39 | 309 | 24.83% |
| LULU240510P00347500 | 2024-05-06 9:56AM EDT | 347.50 | 2.27 | 2.19 | 2.46 | +0.15 | +7.08% | 4 | 158 | 24.11% |
| LULU240510P00350000 | 2024-05-06 10:11AM EDT | 350.00 | 3.25 | 3.10 | 3.40 | +0.74 | +29.48% | 74 | 271 | 23.44% |
| LULU240510P00352500 | 2024-05-06 10:14AM EDT | 352.50 | 4.15 | 4.40 | 4.70 | +0.75 | +22.06% | 10 | 95 | 23.45% |
| LULU240510P00355000 | 2024-05-06 10:01AM EDT | 355.00 | 5.75 | 5.50 | 5.95 | +1.30 | +29.21% | 29 | 84 | 21.44% |
| LULU240510P00357500 | 2024-05-03 3:57PM EDT | 357.50 | 5.90 | 7.20 | 7.70 | 0.00 | - | 30 | 102 | 20.83% |
| LULU240510P00360000 | 2024-05-06 10:12AM EDT | 360.00 | 9.45 | 8.90 | 10.15 | +1.95 | +26.00% | 27 | 143 | 24.66% |
| LULU240510P00362500 | 2024-05-03 2:44PM EDT | 362.50 | 9.50 | 10.95 | 11.70 | 0.00 | - | 18 | 13 | 15.82% |
| LULU240510P00365000 | 2024-05-06 9:47AM EDT | 365.00 | 12.96 | 13.20 | 14.30 | +2.11 | +19.45% | 3 | 53 | 21.05% |
| LULU240510P00367500 | 2024-05-03 3:10PM EDT | 367.50 | 13.33 | 13.30 | 17.20 | 0.00 | - | 2 | 43 | 30.71% |
| LULU240510P00370000 | 2024-05-06 10:10AM EDT | 370.00 | 17.73 | 16.40 | 20.60 | +2.14 | +13.73% | 1 | 19 | 44.43% |
| LULU240510P00375000 | 2024-05-03 3:17PM EDT | 375.00 | 21.00 | 19.40 | 24.55 | 0.00 | - | 3 | 52 | 37.55% |
| LULU240510P00377500 | 2024-04-30 9:54AM EDT | 377.50 | 16.60 | 21.75 | 27.40 | 0.00 | - | - | 2 | 46.24% |
| LULU240510P00380000 | 2024-05-03 10:25AM EDT | 380.00 | 27.31 | 24.60 | 30.60 | 0.00 | - | 1 | 11 | 58.45% |
| LULU240510P00385000 | 2024-04-26 10:09AM EDT | 385.00 | 19.55 | 29.35 | 34.75 | 0.00 | - | 1 | 5 | 52.64% |
| LULU240510P00390000 | 2024-05-01 9:43AM EDT | 390.00 | 35.55 | 34.20 | 39.95 | 0.00 | - | 1 | 1 | 61.77% |
| LULU240510P00395000 | 2024-04-16 9:36AM EDT | 395.00 | 63.55 | 39.20 | 45.30 | 0.00 | - | 1 | 0 | 73.02% |
| LULU240510P00400000 | 2024-05-01 3:40PM EDT | 400.00 | 46.15 | 44.20 | 49.85 | 0.00 | - | 32 | 7 | 70.80% |
| LULU240510P00405000 | 2024-04-09 1:48PM EDT | 405.00 | 48.19 | 49.35 | 55.15 | 0.00 | - | 1 | 0 | 81.67% |
| LULU240510P00410000 | 2024-04-11 9:37AM EDT | 410.00 | 59.50 | 54.20 | 60.70 | 0.00 | - | 1 | 0 | 95.90% |
| LULU240510P00415000 | 2024-04-02 11:43AM EDT | 415.00 | 37.56 | 62.50 | 67.85 | 0.00 | - | - | 0 | 92.53% |
| LULU240510P00425000 | 2024-04-02 11:40AM EDT | 425.00 | 47.58 | 72.50 | 77.85 | 0.00 | - | - | 0 | 102.44% |
| LULU240510P00435000 | 2024-04-03 10:17AM EDT | 435.00 | 58.50 | 79.10 | 83.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240510P00465000 | 2024-04-03 10:29AM EDT | 465.00 | 87.25 | 110.00 | 113.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.