Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524C00390000 | 2024-05-17 1:10PM EDT | 2024-05-24 | 0.11 | 0.03 | 0.41 | -0.10 | -47.62% | 2 | 275 | 54.44% |
| LULU240531C00390000 | 2024-05-17 12:46PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.65 | +0.03 | +12.00% | 2 | 226 | 46.56% |
| LULU240607C00390000 | 2024-05-17 10:13AM EDT | 2024-06-07 | 3.45 | 2.30 | 3.75 | -0.34 | -8.97% | 2 | 49 | 55.49% |
| LULU240614C00390000 | 2024-05-17 12:57PM EDT | 2024-06-14 | 4.65 | 2.51 | 4.60 | -0.84 | -15.30% | 1 | 6 | 50.54% |
| LULU240621C00390000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.70 | -0.16 | -3.43% | 113 | 1,204 | 49.60% |
| LULU240628C00390000 | 2024-05-16 9:31AM EDT | 2024-06-28 | 6.00 | 3.45 | 7.05 | -0.34 | -5.36% | 4 | 8 | 52.63% |
| LULU240719C00390000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 6.10 | 6.00 | 6.70 | -0.70 | -10.29% | 7 | 349 | 42.12% |
| LULU240920C00390000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 13.67 | 13.40 | 14.30 | -1.35 | -8.99% | 5 | 102 | 41.59% |
| LULU241018C00390000 | 2024-05-17 3:36PM EDT | 2024-10-18 | 15.65 | 15.35 | 16.60 | -1.55 | -9.01% | 3 | 36 | 40.58% |
| LULU241220C00390000 | 2024-05-16 1:26PM EDT | 2024-12-20 | 24.50 | 22.80 | 24.10 | 0.00 | - | 4 | 83 | 41.99% |
| LULU250117C00390000 | 2024-05-15 2:24PM EDT | 2025-01-17 | 24.90 | 24.55 | 26.25 | -5.23 | -17.36% | 1 | 211 | 41.57% |
| LULU250321C00390000 | 2024-05-02 12:10PM EDT | 2025-03-21 | 37.40 | 29.05 | 30.55 | 0.00 | - | 1 | 111 | 40.69% |
| LULU250620C00390000 | 2024-05-16 3:55PM EDT | 2025-06-20 | 41.17 | 38.35 | 41.40 | 0.00 | - | 14 | 125 | 43.62% |
| LULU250718C00390000 | 2024-04-22 10:08AM EDT | 2025-07-18 | 56.37 | 40.45 | 44.35 | 0.00 | - | 2 | 31 | 44.21% |
| LULU251219C00390000 | 2024-03-26 10:25AM EDT | 2025-12-19 | 87.15 | 64.50 | 69.20 | 0.00 | - | 1 | 9 | 51.26% |
| LULU260116C00390000 | 2024-05-01 3:26PM EDT | 2026-01-16 | 67.25 | 52.85 | 57.85 | 0.00 | - | 1 | 25 | 44.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531P00390000 | 2024-05-03 11:29AM EDT | 2024-05-31 | 38.67 | 51.60 | 60.00 | 0.00 | - | 4 | 0 | 79.88% |
| LULU240607P00390000 | 2024-05-15 10:39AM EDT | 2024-06-07 | 44.87 | 55.55 | 59.20 | 0.00 | - | 4 | 5 | 51.40% |
| LULU240621P00390000 | 2024-05-16 3:34PM EDT | 2024-06-21 | 53.95 | 57.40 | 59.00 | 0.00 | - | 13 | 552 | 46.78% |
| LULU240719P00390000 | 2024-05-17 1:20PM EDT | 2024-07-19 | 58.35 | 58.65 | 61.35 | +3.62 | +6.61% | 3 | 215 | 41.15% |
| LULU240920P00390000 | 2024-05-17 10:02AM EDT | 2024-09-20 | 61.75 | 59.90 | 64.15 | +1.75 | +2.92% | 1 | 151 | 33.77% |
| LULU241018P00390000 | 2024-05-10 11:33AM EDT | 2024-10-18 | 53.05 | 63.55 | 65.25 | 0.00 | - | 2 | 78 | 32.11% |
| LULU241220P00390000 | 2024-05-10 11:33AM EDT | 2024-12-20 | 57.80 | 67.55 | 69.25 | 0.00 | - | 32 | 52 | 31.60% |
| LULU250117P00390000 | 2024-05-08 12:03PM EDT | 2025-01-17 | 60.00 | 68.25 | 70.20 | 0.00 | - | 8 | 303 | 30.73% |
| LULU250321P00390000 | 2024-05-06 1:40PM EDT | 2025-03-21 | 60.85 | 70.40 | 76.00 | 0.00 | - | 22 | 16 | 32.56% |
| LULU250620P00390000 | 2024-05-03 9:59AM EDT | 2025-06-20 | 65.13 | 76.00 | 79.35 | 0.00 | - | 3 | 208 | 31.15% |
| LULU250718P00390000 | 2024-05-14 2:34PM EDT | 2025-07-18 | 67.80 | 76.60 | 80.55 | 0.00 | - | 40 | 178 | 30.98% |
| LULU251219P00390000 | 2024-05-13 11:23AM EDT | 2025-12-19 | 75.70 | 80.85 | 87.40 | 0.00 | - | 1 | 15 | 30.75% |
| LULU260116P00390000 | 2024-04-22 11:03AM EDT | 2026-01-16 | 69.20 | 81.85 | 86.70 | 0.00 | - | 1 | 34 | 29.62% |
© 2024 Yahoo. All rights reserved.