Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517C00410000 | 2024-05-09 12:48PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 19 | 961 | 43.75% |
| LULU240524C00410000 | 2024-05-08 2:52PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.30 | 0.00 | - | 18 | 30 | 39.60% |
| LULU240531C00410000 | 2024-05-06 1:28PM EDT | 2024-05-31 | 0.56 | 0.20 | 1.07 | 0.00 | - | 2 | 36 | 41.27% |
| LULU240607C00410000 | 2024-04-29 2:25PM EDT | 2024-06-07 | 4.40 | 2.13 | 4.00 | 0.00 | - | - | 1 | 51.09% |
| LULU240614C00410000 | 2024-05-06 2:06PM EDT | 2024-06-14 | 3.33 | 1.26 | 6.25 | 0.00 | - | - | 1 | 53.44% |
| LULU240621C00410000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 3.92 | 3.85 | 4.10 | -0.18 | -4.39% | 26 | 888 | 42.05% |
| LULU240719C00410000 | 2024-05-10 2:00PM EDT | 2024-07-19 | 5.59 | 5.30 | 6.05 | -0.36 | -6.05% | 7 | 453 | 37.33% |
| LULU240920C00410000 | 2024-05-10 2:18PM EDT | 2024-09-20 | 13.60 | 13.60 | 14.05 | -0.45 | -3.20% | 3 | 94 | 38.82% |
| LULU241018C00410000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 14.05 | 15.80 | 16.30 | 0.00 | - | 1 | 42 | 38.00% |
| LULU241220C00410000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 23.38 | 23.30 | 23.95 | +1.98 | +9.25% | 28 | 153 | 39.71% |
| LULU250117C00410000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 25.90 | 25.60 | 26.25 | 0.00 | - | 2 | 223 | 39.50% |
| LULU250321C00410000 | 2024-04-19 2:33PM EDT | 2025-03-21 | 31.85 | 30.15 | 31.90 | 0.00 | - | 3 | 34 | 39.79% |
| LULU250620C00410000 | 2024-04-04 3:04PM EDT | 2025-06-20 | 44.45 | 37.05 | 45.90 | 0.00 | - | 1 | 3 | 44.59% |
| LULU251219C00410000 | 2024-03-26 10:07AM EDT | 2025-12-19 | 79.70 | 57.70 | 59.05 | 0.00 | - | 8 | 9 | 44.41% |
| LULU260116C00410000 | 2024-04-10 2:14PM EDT | 2026-01-16 | 56.30 | 56.10 | 61.20 | 0.00 | - | 2 | 22 | 44.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517P00410000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 50.40 | 54.90 | 59.75 | 0.00 | - | 27 | 0 | 55.57% |
| LULU240524P00410000 | 2024-04-08 10:11AM EDT | 2024-05-24 | 51.20 | 60.60 | 64.05 | 0.00 | - | - | 0 | 79.48% |
| LULU240531P00410000 | 2024-04-22 3:53PM EDT | 2024-05-31 | 49.00 | 52.25 | 61.85 | 0.00 | - | - | 0 | 62.78% |
| LULU240621P00410000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 60.63 | 58.50 | 60.00 | 0.00 | - | 6 | 351 | 37.99% |
| LULU240719P00410000 | 2024-05-02 11:46AM EDT | 2024-07-19 | 62.78 | 59.25 | 60.85 | 0.00 | - | 1 | 88 | 31.82% |
| LULU240920P00410000 | 2024-05-10 11:34AM EDT | 2024-09-20 | 66.70 | 64.10 | 65.45 | +8.15 | +13.92% | 2 | 151 | 30.84% |
| LULU241018P00410000 | 2024-05-10 11:34AM EDT | 2024-10-18 | 67.75 | 65.05 | 66.75 | +2.00 | +3.04% | 2 | 20 | 29.79% |
| LULU241220P00410000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 68.63 | 69.15 | 74.45 | 0.00 | - | 1 | 198 | 33.36% |
| LULU250117P00410000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 63.12 | 69.95 | 71.70 | 0.00 | - | 2 | 306 | 28.82% |
| LULU250321P00410000 | 2024-04-24 3:02PM EDT | 2025-03-21 | 66.07 | 71.75 | 74.75 | 0.00 | - | 1 | 1 | 28.39% |
| LULU250620P00410000 | 2024-04-18 2:41PM EDT | 2025-06-20 | 81.78 | 75.85 | 83.00 | 0.00 | - | 91 | 179 | 30.95% |
| LULU250718P00410000 | 2024-04-18 2:41PM EDT | 2025-07-18 | 82.38 | 76.55 | 80.55 | 0.00 | - | 91 | 168 | 28.26% |
| LULU260116P00410000 | 2024-04-04 3:40PM EDT | 2026-01-16 | 81.70 | 82.55 | 87.50 | 0.00 | - | 8 | 42 | 27.68% |
© 2024 Yahoo. All rights reserved.