Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116C00165000 | 2024-05-28 1:09PM EDT | 165.00 | 154.00 | 164.00 | 174.00 | 0.00 | - | 1 | 6 | 64.04% |
| LULU260116C00170000 | 2024-05-28 3:51PM EDT | 170.00 | 149.50 | 161.05 | 170.00 | 0.00 | - | 2 | 3 | 63.69% |
| LULU260116C00175000 | 2024-05-29 10:27AM EDT | 175.00 | 147.50 | 157.00 | 166.00 | 0.00 | - | 3 | 4 | 62.64% |
| LULU260116C00180000 | 2024-05-28 11:33AM EDT | 180.00 | 141.00 | 153.15 | 163.00 | 0.00 | - | 1 | 0 | 62.27% |
| LULU260116C00190000 | 2024-05-30 3:52PM EDT | 190.00 | 143.46 | 146.00 | 155.00 | 0.00 | - | 10 | 21 | 60.62% |
| LULU260116C00195000 | 2023-10-04 3:37PM EDT | 195.00 | 208.80 | 237.00 | 245.80 | 0.00 | - | 5 | 5 | 165.86% |
| LULU260116C00200000 | 2024-05-30 3:58PM EDT | 200.00 | 133.50 | 139.65 | 146.90 | 0.00 | - | 1 | 20 | 59.27% |
| LULU260116C00210000 | 2023-12-11 1:10PM EDT | 210.00 | 315.78 | 288.05 | 297.00 | 0.00 | - | 6 | 5 | 277.81% |
| LULU260116C00220000 | 2024-04-04 1:28PM EDT | 220.00 | 174.25 | 162.00 | 171.00 | 0.00 | - | 7 | 14 | 90.32% |
| LULU260116C00230000 | 2023-12-11 1:10PM EDT | 230.00 | 299.63 | 271.00 | 280.60 | 0.00 | - | 6 | 5 | 233.98% |
| LULU260116C00240000 | 2024-05-30 3:52PM EDT | 240.00 | 109.46 | 112.00 | 121.00 | 0.00 | - | 10 | 12 | 54.84% |
| LULU260116C00250000 | 2024-05-31 2:50PM EDT | 250.00 | 109.13 | 106.40 | 113.80 | +14.13 | +14.87% | 2 | 9 | 53.73% |
| LULU260116C00260000 | 2024-05-22 9:42AM EDT | 260.00 | 96.00 | 100.10 | 108.00 | 0.00 | - | - | 3 | 52.78% |
| LULU260116C00270000 | 2024-05-31 1:02PM EDT | 270.00 | 96.67 | 94.60 | 101.65 | +2.82 | +3.00% | 1 | 11 | 51.83% |
| LULU260116C00280000 | 2024-05-29 2:30PM EDT | 280.00 | 83.75 | 88.65 | 96.50 | 0.00 | - | 1 | 9 | 51.05% |
| LULU260116C00290000 | 2024-05-30 10:13AM EDT | 290.00 | 80.00 | 83.85 | 90.60 | 0.00 | - | 1 | 5 | 50.29% |
| LULU260116C00300000 | 2024-05-31 2:51PM EDT | 300.00 | 80.91 | 78.95 | 82.95 | +4.50 | +5.89% | 24 | 109 | 50.16% |
| LULU260116C00310000 | 2024-05-31 10:42AM EDT | 310.00 | 76.15 | 73.95 | 79.90 | +11.52 | +17.82% | 2 | 14 | 50.71% |
| LULU260116C00320000 | 2024-05-31 12:56PM EDT | 320.00 | 70.35 | 69.15 | 75.15 | +6.34 | +9.90% | 3 | 81 | 50.01% |
| LULU260116C00330000 | 2024-05-22 3:59PM EDT | 330.00 | 60.30 | 64.95 | 70.55 | 0.00 | - | 11 | 37 | 49.30% |
| LULU260116C00340000 | 2024-05-31 1:26PM EDT | 340.00 | 62.48 | 60.25 | 66.55 | +3.91 | +6.68% | 1 | 29 | 48.88% |
| LULU260116C00350000 | 2024-05-30 11:40AM EDT | 350.00 | 57.50 | 56.40 | 59.95 | +2.50 | +4.55% | 1 | 69 | 46.71% |
| LULU260116C00360000 | 2024-05-31 10:14AM EDT | 360.00 | 53.51 | 52.10 | 57.90 | +1.61 | +3.10% | 2 | 22 | 47.34% |
| LULU260116C00370000 | 2024-05-28 9:38AM EDT | 370.00 | 44.30 | 47.70 | 54.20 | 0.00 | - | 1 | 25 | 46.81% |
| LULU260116C00380000 | 2024-05-29 2:55PM EDT | 380.00 | 41.30 | 42.00 | 52.00 | 0.00 | - | 1 | 20 | 47.14% |
| LULU260116C00390000 | 2024-05-30 3:53PM EDT | 390.00 | 41.00 | 39.00 | 47.30 | 0.00 | - | 3 | 27 | 45.80% |
| LULU260116C00400000 | 2024-05-31 11:36AM EDT | 400.00 | 40.76 | 36.65 | 43.35 | +3.16 | +8.40% | 3 | 243 | 44.84% |
| LULU260116C00410000 | 2024-05-28 11:43AM EDT | 410.00 | 31.65 | 35.20 | 40.45 | 0.00 | - | 3 | 23 | 44.45% |
| LULU260116C00420000 | 2024-05-28 3:10PM EDT | 420.00 | 32.00 | 31.45 | 39.00 | 0.00 | - | 8 | 38 | 44.90% |
| LULU260116C00430000 | 2024-05-20 3:52PM EDT | 430.00 | 38.97 | 28.00 | 34.85 | 0.00 | - | 5 | 87 | 43.52% |
| LULU260116C00440000 | 2024-05-22 9:30AM EDT | 440.00 | 27.86 | 26.65 | 32.45 | 0.00 | - | 1 | 14 | 43.19% |
| LULU260116C00450000 | 2024-05-31 12:28PM EDT | 450.00 | 28.20 | 25.35 | 30.25 | +0.85 | +3.11% | 3 | 47 | 42.91% |
| LULU260116C00460000 | 2024-05-10 12:39PM EDT | 460.00 | 40.75 | 22.75 | 28.30 | 0.00 | - | 1 | 3 | 42.73% |
| LULU260116C00470000 | 2024-05-29 12:18PM EDT | 470.00 | 22.00 | 21.10 | 26.35 | 0.00 | - | 8 | 42 | 42.46% |
| LULU260116C00480000 | 2024-05-31 10:53AM EDT | 480.00 | 23.16 | 19.90 | 24.35 | -17.84 | -43.51% | 1 | 44 | 42.08% |
| LULU260116C00490000 | 2024-05-22 3:48PM EDT | 490.00 | 19.05 | 17.50 | 22.95 | 0.00 | - | 1 | 31 | 42.07% |
| LULU260116C00500000 | 2024-05-31 11:07AM EDT | 500.00 | 19.31 | 17.25 | 22.35 | +1.11 | +6.10% | 6 | 91 | 42.59% |
| LULU260116C00510000 | 2024-05-22 11:20AM EDT | 510.00 | 16.80 | 14.60 | 19.80 | 0.00 | - | 1 | 22 | 41.57% |
| LULU260116C00520000 | 2024-05-23 10:18AM EDT | 520.00 | 15.70 | 15.50 | 18.75 | 0.00 | - | 1 | 11 | 41.64% |
| LULU260116C00530000 | 2024-05-20 1:31PM EDT | 530.00 | 20.20 | 12.65 | 20.00 | 0.00 | - | 3 | 8 | 43.50% |
| LULU260116C00540000 | 2024-05-24 10:22AM EDT | 540.00 | 12.80 | 10.00 | 17.10 | 0.00 | - | 1 | 13 | 41.99% |
| LULU260116C00550000 | 2024-05-31 2:05PM EDT | 550.00 | 13.60 | 9.00 | 15.00 | +1.62 | +13.52% | 7 | 328 | 40.99% |
| LULU260116C00560000 | 2024-05-23 12:27PM EDT | 560.00 | 10.15 | 9.30 | 18.00 | 0.00 | - | 2 | 148 | 44.35% |
| LULU260116C00570000 | 2024-05-06 9:30AM EDT | 570.00 | 19.85 | 9.70 | 13.90 | 0.00 | - | 1 | 11 | 41.52% |
| LULU260116C00580000 | 2024-05-29 3:59PM EDT | 580.00 | 8.40 | 6.00 | 16.00 | 0.00 | - | 2 | 11 | 44.15% |
| LULU260116C00590000 | 2024-05-24 12:55PM EDT | 590.00 | 9.70 | 7.55 | 16.00 | 0.00 | - | 1 | 115 | 44.88% |
| LULU260116C00600000 | 2024-05-30 3:59PM EDT | 600.00 | 8.07 | 8.30 | 15.00 | 0.00 | - | 1 | 70 | 44.68% |
| LULU260116C00610000 | 2024-05-30 10:23AM EDT | 610.00 | 8.50 | 6.60 | 11.60 | 0.00 | - | 1 | 70 | 42.09% |
| LULU260116C00620000 | 2024-05-28 9:42AM EDT | 620.00 | 7.00 | 7.15 | 14.00 | 0.00 | - | 1 | 17 | 45.11% |
| LULU260116C00630000 | 2024-05-20 9:30AM EDT | 630.00 | 10.60 | 5.50 | 10.35 | 0.00 | - | 1 | 100 | 42.06% |
| LULU260116C00640000 | 2023-11-17 12:42PM EDT | 640.00 | 35.85 | 51.00 | 58.50 | 0.00 | - | 6 | 3 | 76.51% |
| LULU260116C00650000 | 2024-05-30 10:24AM EDT | 650.00 | 6.50 | 6.00 | 12.00 | 0.00 | - | 1 | 28 | 45.02% |
| LULU260116C00660000 | 2024-05-07 1:23PM EDT | 660.00 | 10.00 | 4.85 | 11.00 | 0.00 | - | 4 | 8 | 44.57% |
| LULU260116C00670000 | 2024-05-31 1:06PM EDT | 670.00 | 5.90 | 2.85 | 8.40 | -4.75 | -44.60% | 1 | 18 | 42.17% |
| LULU260116C00680000 | 2024-05-28 12:01PM EDT | 680.00 | 4.20 | 2.68 | 7.00 | 0.00 | - | 1 | 12 | 40.92% |
| LULU260116C00690000 | 2024-02-22 12:07PM EDT | 690.00 | 29.75 | 11.05 | 17.35 | 0.00 | - | 7 | 17 | 52.53% |
| LULU260116C00700000 | 2024-05-23 12:27PM EDT | 700.00 | 4.00 | 3.60 | 5.35 | 0.00 | - | 1 | 36 | 39.57% |
| LULU260116C00710000 | 2023-12-12 12:23PM EDT | 710.00 | 43.50 | 29.00 | 38.00 | 0.00 | - | - | 6 | 66.62% |
| LULU260116C00720000 | 2024-05-20 2:18PM EDT | 720.00 | 5.30 | 2.02 | 8.25 | 0.00 | - | 5 | 5 | 44.63% |
| LULU260116C00730000 | 2024-03-25 2:40PM EDT | 730.00 | 11.00 | 6.65 | 7.45 | 0.00 | - | 1 | 1 | 44.09% |
| LULU260116C00740000 | 2024-03-22 10:51AM EDT | 740.00 | 10.00 | 5.45 | 7.70 | 0.00 | - | 1 | 3 | 44.91% |
| LULU260116C00750000 | 2024-05-22 3:58PM EDT | 750.00 | 2.95 | 3.15 | 5.05 | 0.00 | - | 4 | 12 | 41.47% |
| LULU260116C00760000 | 2024-05-31 10:07AM EDT | 760.00 | 3.35 | 3.00 | 3.85 | +0.35 | +11.67% | 4 | 104 | 39.76% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116P00165000 | 2024-05-28 2:49PM EDT | 165.00 | 7.45 | 6.35 | 8.60 | -1.35 | -15.34% | 1 | 42 | 45.12% |
| LULU260116P00170000 | 2024-05-31 11:51AM EDT | 170.00 | 8.00 | 5.05 | 9.30 | -0.80 | -9.09% | 2 | 4 | 44.54% |
| LULU260116P00175000 | 2024-05-30 3:02PM EDT | 175.00 | 10.00 | 7.45 | 12.20 | 0.00 | - | 11 | 31 | 47.09% |
| LULU260116P00180000 | 2024-05-31 11:58AM EDT | 180.00 | 11.80 | 8.40 | 12.75 | +1.00 | +9.26% | 1 | 3 | 46.09% |
| LULU260116P00185000 | 2024-05-22 10:49AM EDT | 185.00 | 11.75 | 9.65 | 14.60 | 0.00 | - | 1 | 4 | 46.73% |
| LULU260116P00190000 | 2024-05-31 2:02PM EDT | 190.00 | 11.82 | 10.35 | 15.50 | -1.58 | -11.79% | 1 | 81 | 46.08% |
| LULU260116P00195000 | 2024-05-29 9:30AM EDT | 195.00 | 14.29 | 12.55 | 16.90 | 0.00 | - | 20 | 87 | 45.97% |
| LULU260116P00200000 | 2024-05-30 10:28AM EDT | 200.00 | 14.50 | 12.30 | 15.65 | 0.00 | - | 1 | 59 | 42.83% |
| LULU260116P00210000 | 2024-05-31 12:34PM EDT | 210.00 | 16.40 | 13.65 | 19.95 | -2.30 | -12.30% | 3 | 123 | 44.06% |
| LULU260116P00220000 | 2024-05-30 9:37AM EDT | 220.00 | 19.15 | 16.90 | 21.60 | 0.00 | - | 1 | 41 | 42.29% |
| LULU260116P00230000 | 2024-05-30 3:54PM EDT | 230.00 | 22.77 | 19.45 | 23.60 | 0.00 | - | 2 | 103 | 40.78% |
| LULU260116P00240000 | 2024-05-31 1:41PM EDT | 240.00 | 24.10 | 22.20 | 26.00 | -1.35 | -5.30% | 1 | 112 | 39.53% |
| LULU260116P00250000 | 2024-05-31 3:43PM EDT | 250.00 | 27.75 | 25.30 | 29.70 | -1.00 | -3.48% | 3 | 139 | 39.21% |
| LULU260116P00260000 | 2024-05-30 12:16PM EDT | 260.00 | 30.00 | 29.00 | 35.00 | -2.15 | -6.69% | 20 | 73 | 39.90% |
| LULU260116P00270000 | 2024-05-31 11:51AM EDT | 270.00 | 34.80 | 32.60 | 37.50 | -2.20 | -5.95% | 3 | 874 | 38.28% |
| LULU260116P00280000 | 2024-05-31 10:35AM EDT | 280.00 | 37.70 | 36.00 | 42.00 | -2.96 | -7.28% | 202 | 254 | 37.97% |
| LULU260116P00290000 | 2024-05-30 10:33AM EDT | 290.00 | 44.05 | 39.40 | 45.35 | 0.00 | - | 2 | 65 | 36.70% |
| LULU260116P00300000 | 2024-05-29 2:45PM EDT | 300.00 | 50.10 | 44.95 | 51.00 | 0.00 | - | 22 | 326 | 36.83% |
| LULU260116P00310000 | 2024-05-31 11:46AM EDT | 310.00 | 50.00 | 49.60 | 56.00 | -4.03 | -7.46% | 5 | 34 | 36.35% |
| LULU260116P00320000 | 2024-05-31 12:05PM EDT | 320.00 | 57.10 | 54.50 | 58.45 | -1.75 | -2.97% | 9 | 180 | 34.08% |
| LULU260116P00330000 | 2024-05-22 1:10PM EDT | 330.00 | 67.07 | 57.40 | 63.90 | 0.00 | - | 5 | 43 | 33.60% |
| LULU260116P00340000 | 2024-05-23 10:00AM EDT | 340.00 | 71.29 | 64.95 | 68.50 | 0.00 | - | 2 | 159 | 32.41% |
| LULU260116P00350000 | 2024-05-23 11:21AM EDT | 350.00 | 79.00 | 68.05 | 74.05 | 0.00 | - | 1 | 256 | 31.67% |
| LULU260116P00360000 | 2024-05-28 10:12AM EDT | 360.00 | 86.01 | 73.00 | 80.10 | 0.00 | - | 1 | 205 | 31.07% |
| LULU260116P00370000 | 2024-05-23 10:11AM EDT | 370.00 | 91.30 | 79.00 | 86.50 | 0.00 | - | 1 | 50 | 30.53% |
| LULU260116P00380000 | 2024-05-30 2:31PM EDT | 380.00 | 95.00 | 86.45 | 94.20 | 0.00 | - | 2 | 50 | 30.68% |
| LULU260116P00390000 | 2024-05-28 3:26PM EDT | 390.00 | 108.15 | 92.45 | 99.70 | 0.00 | - | 1 | 34 | 29.20% |
| LULU260116P00400000 | 2024-05-29 1:30PM EDT | 400.00 | 111.60 | 99.00 | 107.85 | 0.00 | - | 1 | 89 | 29.35% |
| LULU260116P00410000 | 2024-05-30 12:48PM EDT | 410.00 | 115.49 | 106.00 | 115.75 | 0.00 | - | 4 | 43 | 29.19% |
| LULU260116P00420000 | 2024-04-01 12:21PM EDT | 420.00 | 73.77 | 86.20 | 89.25 | 0.00 | - | 1 | 108 | 0.00% |
| LULU260116P00430000 | 2024-04-19 12:36PM EDT | 430.00 | 98.96 | 108.90 | 114.15 | 0.00 | - | 2 | 34 | 0.00% |
| LULU260116P00440000 | 2024-04-16 10:07AM EDT | 440.00 | 117.85 | 115.80 | 121.50 | 0.00 | - | 12 | 13 | 0.00% |
| LULU260116P00450000 | 2024-05-20 9:51AM EDT | 450.00 | 129.26 | 139.00 | 147.85 | 0.00 | - | 1 | 10 | 27.45% |
| LULU260116P00460000 | 2024-05-22 9:51AM EDT | 460.00 | 162.49 | 148.00 | 156.85 | 0.00 | - | 1 | 4 | 27.50% |
| LULU260116P00470000 | 2024-05-08 9:41AM EDT | 470.00 | 132.37 | 157.00 | 165.70 | 0.00 | - | 1 | 4 | 27.29% |
| LULU260116P00480000 | 2024-04-12 3:40PM EDT | 480.00 | 147.00 | 133.80 | 139.80 | 0.00 | - | 2 | 5 | 0.00% |
| LULU260116P00490000 | 2024-05-23 1:09PM EDT | 490.00 | 194.50 | 175.00 | 183.35 | 0.00 | - | 1 | 16 | 26.36% |
| LULU260116P00500000 | 2024-05-24 12:37PM EDT | 500.00 | 199.90 | 184.00 | 194.00 | 0.00 | - | 2 | 70 | 27.98% |
| LULU260116P00510000 | 2024-05-28 1:54PM EDT | 510.00 | 216.42 | 194.00 | 204.00 | 0.00 | - | 1 | 3 | 28.78% |
| LULU260116P00520000 | 2024-02-12 4:58PM EDT | 520.00 | 97.29 | 98.45 | 104.00 | 0.00 | - | 10 | 13 | 0.00% |
| LULU260116P00530000 | 2024-05-28 1:53PM EDT | 530.00 | 236.20 | 214.00 | 223.00 | 0.00 | - | 1 | 0 | 29.00% |
| LULU260116P00540000 | 2024-02-21 12:08PM EDT | 540.00 | 118.70 | 141.00 | 147.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00550000 | 2023-12-12 10:30AM EDT | 550.00 | 96.20 | 105.75 | 112.35 | 0.00 | - | - | 1 | 0.00% |
| LULU260116P00560000 | 2024-02-12 4:46PM EDT | 560.00 | 121.15 | 122.15 | 130.00 | 0.00 | - | 2 | 7 | 0.00% |
| LULU260116P00590000 | 2024-03-26 11:08AM EDT | 590.00 | 199.03 | 226.00 | 236.00 | 0.00 | - | 5 | 0 | 0.00% |
| LULU260116P00600000 | 2024-03-26 11:08AM EDT | 600.00 | 208.90 | 236.00 | 244.85 | 0.00 | - | 5 | 0 | 0.00% |
| LULU260116P00620000 | 2023-12-18 2:35PM EDT | 620.00 | 141.74 | 152.00 | 160.00 | 0.00 | - | - | 0 | 0.00% |
| LULU260116P00650000 | 2023-12-11 12:03PM EDT | 650.00 | 159.50 | 174.00 | 182.00 | 0.00 | - | - | 2 | 0.00% |
| LULU260116P00690000 | 2024-01-09 4:48PM EDT | 690.00 | 206.85 | 216.70 | 221.25 | 0.00 | - | - | 4 | 0.00% |
| LULU260116P00700000 | 2024-01-10 11:47AM EDT | 700.00 | 217.20 | 231.20 | 240.00 | 0.00 | - | - | 1 | 0.00% |
| LULU260116P00710000 | 2024-01-09 4:28PM EDT | 710.00 | 223.90 | 233.00 | 242.00 | 0.00 | - | - | 0 | 0.00% |
| LULU260116P00760000 | 2024-02-02 11:08AM EDT | 760.00 | 299.10 | 297.00 | 305.95 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.