Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517C00350000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 6.80 | 6.70 | 6.90 | -0.50 | -6.85% | 264 | 839 | 27.23% |
| LULU240524C00350000 | 2024-05-10 2:20PM EDT | 2024-05-24 | 8.60 | 8.95 | 9.45 | -1.10 | -11.34% | 24 | 103 | 28.70% |
| LULU240531C00350000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 11.30 | 8.00 | 14.55 | -1.20 | -9.60% | 16 | 89 | 38.71% |
| LULU240607C00350000 | 2024-05-10 12:28PM EDT | 2024-06-07 | 19.70 | 19.50 | 24.40 | -0.20 | -1.01% | 1 | 17 | 52.66% |
| LULU240614C00350000 | 2024-05-10 12:16PM EDT | 2024-06-14 | 20.70 | 19.20 | 23.20 | +1.55 | +8.09% | 2 | 6 | 49.99% |
| LULU240621C00350000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 21.98 | 22.35 | 22.65 | -0.62 | -2.74% | 138 | 685 | 44.48% |
| LULU240628C00350000 | 2024-05-09 11:34AM EDT | 2024-06-28 | 20.73 | 22.95 | 24.90 | 0.00 | - | 2 | 2 | 45.58% |
| LULU240719C00350000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 25.85 | 25.95 | 26.20 | -1.20 | -4.44% | 25 | 222 | 40.26% |
| LULU240920C00350000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 37.00 | 36.75 | 37.10 | +0.36 | +0.98% | 7 | 147 | 42.17% |
| LULU241018C00350000 | 2024-05-09 11:48AM EDT | 2024-10-18 | 38.25 | 38.85 | 40.25 | 0.00 | - | 2 | 73 | 41.74% |
| LULU241220C00350000 | 2024-05-09 3:32PM EDT | 2024-12-20 | 49.15 | 48.15 | 49.15 | 0.00 | - | 1 | 34 | 43.59% |
| LULU250117C00350000 | 2024-05-10 2:53PM EDT | 2025-01-17 | 50.43 | 50.50 | 51.50 | -0.79 | -1.54% | 2 | 231 | 43.14% |
| LULU250321C00350000 | 2024-05-10 11:59AM EDT | 2025-03-21 | 55.53 | 55.65 | 58.05 | -1.17 | -2.06% | 1 | 15 | 43.71% |
| LULU250620C00350000 | 2024-05-09 2:14PM EDT | 2025-06-20 | 66.92 | 65.00 | 72.00 | 0.00 | - | 1 | 6 | 48.18% |
| LULU260116C00350000 | 2024-05-07 1:07PM EDT | 2026-01-16 | 81.90 | 82.30 | 87.05 | -0.30 | -0.36% | 1 | 38 | 47.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517P00350000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 3.35 | 3.35 | 3.55 | -0.88 | -20.80% | 390 | 1,077 | 25.17% |
| LULU240524P00350000 | 2024-05-10 2:15PM EDT | 2024-05-24 | 5.55 | 5.35 | 5.60 | -0.20 | -3.48% | 16 | 234 | 25.42% |
| LULU240531P00350000 | 2024-05-10 9:53AM EDT | 2024-05-31 | 9.26 | 5.85 | 12.35 | +0.81 | +9.59% | 2 | 68 | 40.99% |
| LULU240607P00350000 | 2024-05-10 11:35AM EDT | 2024-06-07 | 17.31 | 15.50 | 16.60 | +2.06 | +13.51% | 5 | 320 | 46.49% |
| LULU240614P00350000 | 2024-05-10 2:03PM EDT | 2024-06-14 | 18.10 | 12.45 | 18.05 | +1.60 | +9.70% | 11 | 79 | 44.93% |
| LULU240621P00350000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 17.45 | 17.35 | 17.65 | -0.70 | -3.86% | 387 | 2,091 | 40.18% |
| LULU240628P00350000 | 2024-05-10 3:18PM EDT | 2024-06-28 | 18.05 | 17.80 | 18.35 | -0.66 | -3.53% | 34 | 139 | 38.57% |
| LULU240719P00350000 | 2024-05-10 1:09PM EDT | 2024-07-19 | 20.85 | 19.65 | 20.00 | +1.65 | +8.59% | 313 | 956 | 34.97% |
| LULU240920P00350000 | 2024-05-10 3:38PM EDT | 2024-09-20 | 27.85 | 27.20 | 27.45 | +1.10 | +4.11% | 33 | 311 | 34.22% |
| LULU241018P00350000 | 2024-05-09 12:19PM EDT | 2024-10-18 | 30.20 | 28.70 | 29.25 | +0.75 | +2.55% | 15 | 440 | 33.05% |
| LULU241220P00350000 | 2024-05-10 2:49PM EDT | 2024-12-20 | 35.10 | 33.95 | 34.85 | -0.82 | -2.28% | 2 | 464 | 33.16% |
| LULU250117P00350000 | 2024-05-10 10:35AM EDT | 2025-01-17 | 37.00 | 35.45 | 36.70 | +1.55 | +4.37% | 3 | 737 | 32.87% |
| LULU250321P00350000 | 2024-05-09 3:51PM EDT | 2025-03-21 | 38.50 | 37.60 | 40.00 | 0.00 | - | 7 | 18 | 31.96% |
| LULU250620P00350000 | 2024-05-10 1:06PM EDT | 2025-06-20 | 46.02 | 42.45 | 46.45 | +3.00 | +6.97% | 5 | 174 | 32.58% |
| LULU250718P00350000 | 2024-05-10 1:06PM EDT | 2025-07-18 | 46.93 | 45.35 | 46.90 | +3.03 | +6.90% | 5 | 127 | 31.81% |
| LULU251219P00350000 | 2024-04-05 12:08PM EDT | 2025-12-19 | 48.50 | 48.60 | 54.15 | 0.00 | - | 1 | 4 | 31.48% |
| LULU260116P00350000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 53.60 | 53.20 | 55.10 | 0.00 | - | 36 | 243 | 31.29% |
© 2024 Yahoo. All rights reserved.