Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 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 | 53.55 | 57.40 | +53.00 | - | - | 1 | 69.43% |
| LULU240510C00310000 | 2024-04-12 12:42PM EDT | 310.00 | 33.70 | 43.75 | 47.15 | 0.00 | - | 1 | 1 | 57.08% |
| LULU240510C00320000 | 2024-05-02 11:27AM EDT | 320.00 | 30.00 | 33.50 | 37.15 | 0.00 | - | 20 | 40 | 71.83% |
| LULU240510C00325000 | 2024-04-26 11:09AM EDT | 325.00 | 41.55 | 28.70 | 32.50 | 0.00 | - | 1 | 1 | 67.65% |
| LULU240510C00330000 | 2024-04-18 10:27AM EDT | 330.00 | 25.50 | 24.00 | 27.35 | 0.00 | - | 2 | 22 | 58.28% |
| LULU240510C00335000 | 2024-04-26 10:41AM EDT | 335.00 | 32.60 | 19.20 | 22.40 | 0.00 | - | 1 | 3 | 50.64% |
| LULU240510C00340000 | 2024-05-03 1:32PM EDT | 340.00 | 15.23 | 15.55 | 17.85 | +2.90 | +23.52% | 6 | 13 | 45.72% |
| LULU240510C00342500 | 2024-04-25 10:01AM EDT | 342.50 | 18.12 | 13.20 | 17.30 | 0.00 | - | - | 2 | 54.32% |
| LULU240510C00345000 | 2024-05-03 1:32PM EDT | 345.00 | 11.03 | 10.65 | 12.00 | +1.23 | +12.55% | 1 | 49 | 30.70% |
| LULU240510C00347500 | 2024-05-03 11:15AM EDT | 347.50 | 8.31 | 9.45 | 10.40 | +1.66 | +24.96% | 10 | 6 | 32.22% |
| LULU240510C00350000 | 2024-05-03 3:49PM EDT | 350.00 | 7.82 | 7.40 | 8.90 | +1.91 | +32.32% | 21 | 113 | 33.13% |
| LULU240510C00352500 | 2024-05-03 3:59PM EDT | 352.50 | 6.40 | 6.30 | 6.55 | +1.80 | +39.13% | 25 | 99 | 28.27% |
| LULU240510C00355000 | 2024-05-03 3:47PM EDT | 355.00 | 5.15 | 4.85 | 5.10 | +1.50 | +41.10% | 90 | 213 | 27.66% |
| LULU240510C00357500 | 2024-05-03 3:55PM EDT | 357.50 | 3.77 | 3.65 | 3.90 | +0.77 | +25.67% | 32 | 89 | 27.37% |
| LULU240510C00360000 | 2024-05-03 3:58PM EDT | 360.00 | 2.75 | 2.66 | 2.93 | +0.55 | +25.00% | 285 | 223 | 27.25% |
| LULU240510C00362500 | 2024-05-03 3:41PM EDT | 362.50 | 2.32 | 1.75 | 2.16 | +0.44 | +23.40% | 146 | 189 | 27.23% |
| LULU240510C00365000 | 2024-05-03 3:59PM EDT | 365.00 | 1.46 | 1.29 | 1.58 | +0.28 | +23.73% | 193 | 266 | 27.42% |
| LULU240510C00367500 | 2024-05-03 3:59PM EDT | 367.50 | 1.00 | 0.98 | 1.10 | +0.12 | +13.64% | 153 | 105 | 27.30% |
| LULU240510C00370000 | 2024-05-03 3:56PM EDT | 370.00 | 0.70 | 0.65 | 0.76 | +0.13 | +22.81% | 689 | 887 | 27.34% |
| LULU240510C00372500 | 2024-05-03 3:58PM EDT | 372.50 | 0.44 | 0.45 | 0.52 | -0.03 | -6.38% | 135 | 117 | 27.49% |
| LULU240510C00375000 | 2024-05-03 3:50PM EDT | 375.00 | 0.33 | 0.31 | 0.49 | +0.03 | +10.00% | 226 | 384 | 29.86% |
| LULU240510C00377500 | 2024-05-03 3:35PM EDT | 377.50 | 0.28 | 0.13 | 0.30 | -0.05 | -15.15% | 133 | 56 | 29.25% |
| LULU240510C00380000 | 2024-05-03 3:52PM EDT | 380.00 | 0.23 | 0.13 | 0.24 | +0.03 | +15.00% | 99 | 124 | 30.37% |
| LULU240510C00382500 | 2024-05-03 3:42PM EDT | 382.50 | 0.17 | 0.08 | 0.36 | +0.17 | - | 2 | 0 | 35.45% |
| LULU240510C00385000 | 2024-05-03 3:50PM EDT | 385.00 | 0.15 | 0.08 | 0.28 | +0.01 | +7.14% | 22 | 164 | 36.08% |
| LULU240510C00390000 | 2024-05-03 3:40PM EDT | 390.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 59 | 135 | 36.62% |
| LULU240510C00395000 | 2024-05-01 2:42PM EDT | 395.00 | 0.15 | 0.04 | 0.37 | 0.00 | - | 2 | 65 | 47.46% |
| LULU240510C00400000 | 2024-05-03 3:16PM EDT | 400.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 30 | 277 | 43.75% |
| LULU240510C00405000 | 2024-04-23 12:44PM EDT | 405.00 | 0.49 | 0.03 | 0.35 | 0.00 | - | 10 | 53 | 50.39% |
| LULU240510C00410000 | 2024-04-29 1:03PM EDT | 410.00 | 0.10 | 0.02 | 0.09 | 0.00 | - | 2 | 17 | 48.93% |
| LULU240510C00415000 | 2024-04-25 9:37AM EDT | 415.00 | 0.30 | 0.02 | 0.35 | 0.00 | - | 2 | 31 | 57.91% |
| LULU240510C00420000 | 2024-04-30 11:22AM EDT | 420.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 20 | 23 | 55.47% |
| LULU240510C00425000 | 2024-04-19 10:04AM EDT | 425.00 | 0.48 | 0.01 | 0.35 | 0.00 | - | 1 | 5 | 65.04% |
| LULU240510C00430000 | 2024-05-03 3:50PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 1 | 3 | 54.30% |
| LULU240510C00435000 | 2024-04-22 9:41AM EDT | 435.00 | 0.22 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 71.48% |
| LULU240510C00440000 | 2024-04-29 9:30AM EDT | 440.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 45 | 48 | 74.90% |
| LULU240510C00445000 | 2024-04-08 9:35AM EDT | 445.00 | 0.77 | 0.00 | 0.34 | 0.00 | - | 2 | 2 | 78.32% |
| LULU240510C00450000 | 2024-04-24 9:30AM EDT | 450.00 | 0.30 | 0.00 | 0.34 | 0.00 | - | 1 | 8 | 81.54% |
| LULU240510C00455000 | 2024-04-05 9:30AM EDT | 455.00 | 0.95 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 84.77% |
| LULU240510C00460000 | 2024-04-05 9:30AM EDT | 460.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 71.09% |
| LULU240510C00470000 | 2024-04-29 9:57AM EDT | 470.00 | 0.02 | 0.00 | 0.34 | +0.02 | - | - | 3 | 94.14% |
| LULU240510C00475000 | 2024-04-11 9:30AM EDT | 475.00 | 0.37 | 0.00 | 0.34 | 0.00 | - | 1 | 0 | 97.27% |
| LULU240510C00480000 | 2024-04-29 2:39PM EDT | 480.00 | 0.02 | 0.00 | 0.34 | +0.02 | - | - | 1 | 100.20% |
| LULU240510C00485000 | 2024-04-23 11:57AM EDT | 485.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 32 | 102 | 89.84% |
| LULU240510C00490000 | 2024-04-22 10:26AM EDT | 490.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 21 | 31 | 92.58% |
| LULU240510C00495000 | 2024-04-22 10:26AM EDT | 495.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 21 | 94.92% |
| LULU240510C00500000 | 2024-04-23 1:47PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 73 | 97.66% |
| LULU240510C00505000 | 2024-04-23 1:52PM EDT | 505.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 72 | 100.00% |
| LULU240510C00510000 | 2024-04-30 2:36PM EDT | 510.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 33 | 213 | 102.73% |
| LULU240510C00515000 | 2024-04-22 10:25AM EDT | 515.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 10 | 93.75% |
| LULU240510C00520000 | 2024-04-23 1:11PM EDT | 520.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 107.42% |
| LULU240510C00525000 | 2024-04-23 1:11PM EDT | 525.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 10 | 98.44% |
| LULU240510C00530000 | 2024-04-23 2:27PM EDT | 530.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 25 | 100.78% |
| LULU240510C00535000 | 2024-04-23 2:44PM EDT | 535.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 20 | 103.13% |
| LULU240510C00550000 | 2024-04-19 11:22AM EDT | 550.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 109.38% |
| LULU240510C00555000 | 2024-04-19 11:22AM EDT | 555.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 110.94% |
| LULU240510C00560000 | 2024-04-22 10:29AM EDT | 560.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 150 | 113.28% |
| LULU240510C00565000 | 2024-04-22 10:29AM EDT | 565.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 130 | 115.63% |
| LULU240510C00570000 | 2024-04-22 10:29AM EDT | 570.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 130 | 117.19% |
| LULU240510C00575000 | 2024-04-22 10:29AM EDT | 575.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 50 | 118.75% |
| LULU240510C00580000 | 2024-04-22 10:29AM EDT | 580.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 121.09% |
| LULU240510C00590000 | 2024-04-22 10:29AM EDT | 590.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 125.00% |
PutsforMay 10, 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 | 131.25% |
| LULU240510P00250000 | 2024-04-23 1:20PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 67 | 96.88% |
| LULU240510P00260000 | 2024-04-23 2:11PM EDT | 260.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | - | 30 | 107.42% |
| LULU240510P00270000 | 2024-04-25 9:55AM EDT | 270.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 7 | 15 | 95.90% |
| LULU240510P00280000 | 2024-04-17 9:51AM EDT | 280.00 | 0.29 | 0.00 | 0.34 | 0.00 | - | 1 | 0 | 84.57% |
| LULU240510P00285000 | 2024-04-25 2:36PM EDT | 285.00 | 0.16 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 79.00% |
| LULU240510P00290000 | 2024-04-15 3:05PM EDT | 290.00 | 0.81 | 0.00 | 0.34 | 0.00 | - | - | 1 | 73.54% |
| LULU240510P00295000 | 2024-04-15 3:05PM EDT | 295.00 | 0.97 | 0.00 | 0.15 | 0.00 | - | - | 62 | 60.94% |
| LULU240510P00300000 | 2024-04-29 9:58AM EDT | 300.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 401 | 62.99% |
| LULU240510P00305000 | 2024-04-29 9:34AM EDT | 305.00 | 0.26 | 0.00 | 0.36 | 0.00 | - | 2 | 181 | 57.81% |
| LULU240510P00310000 | 2024-05-03 3:18PM EDT | 310.00 | 0.02 | 0.02 | 0.37 | -0.08 | -80.00% | 2 | 325 | 53.17% |
| LULU240510P00315000 | 2024-05-03 12:57PM EDT | 315.00 | 0.10 | 0.02 | 0.39 | -0.05 | -33.33% | 7 | 198 | 54.00% |
| LULU240510P00320000 | 2024-05-03 3:40PM EDT | 320.00 | 0.12 | 0.08 | 0.42 | -0.13 | -52.00% | 31 | 393 | 48.83% |
| LULU240510P00322500 | 2024-05-03 3:18PM EDT | 322.50 | 0.04 | 0.04 | 0.44 | +0.04 | - | 1 | 0 | 46.29% |
| LULU240510P00325000 | 2024-05-03 10:59AM EDT | 325.00 | 0.21 | 0.05 | 0.46 | -0.10 | -32.26% | 2 | 129 | 43.70% |
| LULU240510P00327500 | 2024-05-02 2:11PM EDT | 327.50 | 0.36 | 0.07 | 0.50 | +0.36 | - | - | 4 | 41.43% |
| LULU240510P00330000 | 2024-05-03 3:05PM EDT | 330.00 | 0.25 | 0.09 | 0.56 | -0.27 | -51.92% | 64 | 361 | 39.36% |
| LULU240510P00332500 | 2024-05-03 3:48PM EDT | 332.50 | 0.29 | 0.17 | 0.55 | -0.45 | -60.81% | 27 | 58 | 36.04% |
| LULU240510P00335000 | 2024-05-03 3:51PM EDT | 335.00 | 0.35 | 0.35 | 0.55 | -0.71 | -66.98% | 109 | 132 | 32.86% |
| LULU240510P00337500 | 2024-05-03 3:56PM EDT | 337.50 | 0.47 | 0.45 | 0.95 | -0.93 | -66.43% | 26 | 34 | 34.55% |
| LULU240510P00340000 | 2024-05-03 3:49PM EDT | 340.00 | 0.72 | 0.63 | 0.81 | -1.04 | -59.09% | 48 | 359 | 29.48% |
| LULU240510P00342500 | 2024-05-03 3:44PM EDT | 342.50 | 0.93 | 0.83 | 1.16 | -1.29 | -58.11% | 51 | 78 | 29.25% |
| LULU240510P00345000 | 2024-05-03 3:55PM EDT | 345.00 | 1.39 | 1.24 | 1.49 | -1.59 | -53.36% | 136 | 278 | 28.00% |
| LULU240510P00347500 | 2024-05-03 2:44PM EDT | 347.50 | 2.12 | 1.66 | 2.02 | -1.69 | -44.36% | 78 | 102 | 27.43% |
| LULU240510P00350000 | 2024-05-03 3:59PM EDT | 350.00 | 2.51 | 2.37 | 2.71 | -2.47 | -49.60% | 109 | 235 | 26.93% |
| LULU240510P00352500 | 2024-05-03 3:58PM EDT | 352.50 | 3.40 | 3.30 | 3.55 | -2.71 | -44.35% | 74 | 57 | 26.29% |
| LULU240510P00355000 | 2024-05-03 3:59PM EDT | 355.00 | 4.45 | 4.40 | 4.65 | -3.38 | -43.17% | 27 | 77 | 26.01% |
| LULU240510P00357500 | 2024-05-03 3:57PM EDT | 357.50 | 5.90 | 5.65 | 5.90 | -2.93 | -33.18% | 30 | 91 | 25.40% |
| LULU240510P00360000 | 2024-05-03 3:56PM EDT | 360.00 | 7.50 | 7.15 | 7.55 | -4.81 | -39.07% | 12 | 145 | 25.89% |
| LULU240510P00362500 | 2024-05-03 2:44PM EDT | 362.50 | 9.50 | 8.70 | 9.45 | -3.50 | -26.92% | 18 | 29 | 26.86% |
| LULU240510P00365000 | 2024-05-03 3:35PM EDT | 365.00 | 10.85 | 10.65 | 11.55 | -4.98 | -31.46% | 6 | 56 | 28.30% |
| LULU240510P00367500 | 2024-05-03 3:10PM EDT | 367.50 | 13.33 | 12.80 | 13.60 | +2.85 | +27.19% | 2 | 42 | 28.58% |
| LULU240510P00370000 | 2024-05-03 3:09PM EDT | 370.00 | 15.59 | 14.95 | 16.30 | -4.16 | -21.06% | 3 | 17 | 33.79% |
| LULU240510P00375000 | 2024-05-03 3:17PM EDT | 375.00 | 21.00 | 18.90 | 21.35 | +0.45 | +2.19% | 3 | 54 | 41.04% |
| LULU240510P00377500 | 2024-04-30 9:54AM EDT | 377.50 | 16.60 | 20.70 | 24.15 | +16.60 | - | - | 2 | 47.07% |
| LULU240510P00380000 | 2024-05-03 10:25AM EDT | 380.00 | 27.31 | 23.15 | 26.65 | +5.99 | +28.10% | 1 | 11 | 50.34% |
| LULU240510P00385000 | 2024-04-26 10:09AM EDT | 385.00 | 19.55 | 28.15 | 31.60 | 0.00 | - | 1 | 5 | 56.14% |
| LULU240510P00390000 | 2024-05-01 9:43AM EDT | 390.00 | 35.55 | 32.85 | 36.70 | 0.00 | - | 1 | 1 | 63.18% |
| LULU240510P00395000 | 2024-04-16 9:36AM EDT | 395.00 | 63.55 | 38.25 | 42.05 | 0.00 | - | 1 | 0 | 72.63% |
| LULU240510P00400000 | 2024-05-01 3:40PM EDT | 400.00 | 46.15 | 43.30 | 46.65 | 0.00 | - | 32 | 7 | 74.07% |
| LULU240510P00405000 | 2024-04-09 1:48PM EDT | 405.00 | 48.19 | 48.40 | 51.65 | 0.00 | - | 1 | 0 | 79.49% |
| LULU240510P00410000 | 2024-04-11 9:37AM EDT | 410.00 | 59.50 | 53.20 | 56.70 | 0.00 | - | 1 | 0 | 85.35% |
| LULU240510P00415000 | 2024-04-02 11:43AM EDT | 415.00 | 37.56 | 62.50 | 67.85 | 0.00 | - | - | 0 | 124.41% |
| LULU240510P00425000 | 2024-04-02 11:40AM EDT | 425.00 | 47.58 | 72.50 | 77.85 | 0.00 | - | - | 0 | 136.06% |
| LULU240510P00435000 | 2024-04-03 10:17AM EDT | 435.00 | 58.50 | 79.10 | 83.55 | 0.00 | - | 1 | 0 | 104.22% |
| LULU240510P00465000 | 2024-04-03 10:29AM EDT | 465.00 | 87.25 | 110.00 | 113.30 | 0.00 | - | 1 | 0 | 134.96% |
© 2024 Yahoo. All rights reserved.