Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426C00370000 | 2024-04-26 3:41PM EDT | 2024-04-26 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 1,386 | 777 | 16.90% |
| LULU240503C00370000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 2.93 | 2.77 | 3.05 | +1.16 | +65.54% | 640 | 660 | 24.35% |
| LULU240510C00370000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 4.80 | 4.80 | 5.10 | +1.25 | +35.21% | 19 | 108 | 25.09% |
| LULU240517C00370000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 6.40 | 6.55 | 6.85 | +1.45 | +29.29% | 66 | 583 | 25.74% |
| LULU240524C00370000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 8.70 | 7.75 | 8.65 | +2.40 | +38.10% | 9 | 109 | 26.87% |
| LULU240531C00370000 | 2024-04-26 2:23PM EDT | 2024-05-31 | 11.65 | 8.55 | 15.15 | +2.05 | +21.35% | 114 | 106 | 38.42% |
| LULU240621C00370000 | 2024-04-26 3:07PM EDT | 2024-06-21 | 19.17 | 19.45 | 19.85 | +1.87 | +10.81% | 11 | 651 | 38.71% |
| LULU240719C00370000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 23.00 | 23.10 | 23.35 | +1.81 | +8.54% | 13 | 214 | 36.69% |
| LULU240920C00370000 | 2024-04-26 2:57PM EDT | 2024-09-20 | 34.02 | 33.65 | 34.15 | +4.02 | +13.40% | 135 | 356 | 39.47% |
| LULU241018C00370000 | 2024-04-25 10:43AM EDT | 2024-10-18 | 33.89 | 36.50 | 37.65 | 0.00 | - | 6 | 34 | 39.66% |
| LULU241220C00370000 | 2024-04-26 9:48AM EDT | 2024-12-20 | 44.50 | 45.35 | 46.25 | +2.09 | +4.93% | 2 | 63 | 41.38% |
| LULU250117C00370000 | 2024-04-26 10:59AM EDT | 2025-01-17 | 49.85 | 47.15 | 48.50 | +4.83 | +10.73% | 1 | 218 | 40.97% |
| LULU250321C00370000 | 2024-04-19 11:15AM EDT | 2025-03-21 | 47.42 | 52.60 | 54.50 | 0.00 | - | 1 | 4 | 41.24% |
| LULU250620C00370000 | 2024-04-26 11:01AM EDT | 2025-06-20 | 65.57 | 61.90 | 67.40 | +9.35 | +16.63% | 1 | 9 | 44.91% |
| LULU250718C00370000 | 2024-04-25 9:52AM EDT | 2025-07-18 | 62.90 | 64.25 | 67.80 | 0.00 | - | 2 | 2 | 43.74% |
| LULU251219C00370000 | 2024-04-24 12:50PM EDT | 2025-12-19 | 80.34 | 76.85 | 81.05 | 0.00 | - | 1 | 12 | 45.03% |
| LULU260116C00370000 | 2024-04-26 10:04AM EDT | 2026-01-16 | 83.00 | 78.00 | 83.20 | +1.25 | +1.53% | 6 | 23 | 45.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426P00370000 | 2024-04-26 2:53PM EDT | 2024-04-26 | 5.38 | 4.10 | 7.05 | -5.05 | -48.42% | 85 | 138 | 49.95% |
| LULU240503P00370000 | 2024-04-26 2:53PM EDT | 2024-05-03 | 7.65 | 7.60 | 8.25 | -4.83 | -38.70% | 82 | 158 | 23.85% |
| LULU240510P00370000 | 2024-04-25 9:32AM EDT | 2024-05-10 | 11.20 | 9.25 | 10.15 | 0.00 | - | 1 | 22 | 24.21% |
| LULU240517P00370000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 10.69 | 10.85 | 11.05 | -3.58 | -25.09% | 22 | 729 | 22.60% |
| LULU240524P00370000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 12.57 | 11.65 | 12.70 | -2.03 | -13.90% | 1 | 18 | 23.79% |
| LULU240531P00370000 | 2024-04-23 2:13PM EDT | 2024-05-31 | 16.00 | 10.95 | 18.30 | 0.00 | - | 2 | 2 | 33.71% |
| LULU240621P00370000 | 2024-04-26 2:35PM EDT | 2024-06-21 | 22.03 | 21.80 | 22.25 | -2.47 | -10.08% | 77 | 919 | 33.68% |
| LULU240719P00370000 | 2024-04-26 2:30PM EDT | 2024-07-19 | 24.45 | 24.15 | 24.50 | -2.00 | -7.56% | 95 | 152 | 30.79% |
| LULU240920P00370000 | 2024-04-26 11:55AM EDT | 2024-09-20 | 31.80 | 31.20 | 31.75 | -2.65 | -7.69% | 1 | 182 | 31.16% |
| LULU241018P00370000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 33.25 | 32.85 | 33.45 | -2.15 | -6.07% | 2 | 53 | 30.26% |
| LULU241220P00370000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 41.10 | 38.35 | 39.15 | 0.00 | - | 2 | 72 | 30.82% |
| LULU250117P00370000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 42.14 | 39.30 | 40.30 | 0.00 | - | 10 | 567 | 30.09% |
| LULU250321P00370000 | 2024-04-18 9:44AM EDT | 2025-03-21 | 53.00 | 41.85 | 43.45 | 0.00 | - | 1 | 5 | 29.35% |
| LULU250620P00370000 | 2024-04-26 2:23PM EDT | 2025-06-20 | 49.06 | 46.50 | 50.30 | -0.07 | -0.14% | 10 | 362 | 30.40% |
| LULU250718P00370000 | 2024-04-24 2:46PM EDT | 2025-07-18 | 50.00 | 48.50 | 51.15 | 0.00 | - | 33 | 361 | 29.96% |
| LULU251219P00370000 | 2024-04-22 11:09AM EDT | 2025-12-19 | 57.65 | 54.30 | 57.45 | 0.00 | - | 10 | 44 | 29.26% |
| LULU260116P00370000 | 2024-04-22 11:18AM EDT | 2026-01-16 | 59.80 | 56.40 | 58.75 | 0.00 | - | 1 | 50 | 29.29% |
© 2024 Yahoo. All rights reserved.