Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240607C00200000 | 2024-05-31 9:44AM EDT | 200.00 | 110.00 | 107.45 | 117.00 | +5.64 | +5.40% | 1 | 26 | 156.64% |
| LULU240607C00240000 | 2024-05-29 9:54AM EDT | 240.00 | 60.00 | 68.00 | 77.00 | 0.00 | - | 10 | 10 | 111.48% |
| LULU240607C00250000 | 2024-05-31 10:23AM EDT | 250.00 | 62.01 | 58.15 | 67.55 | +12.52 | +25.30% | 1 | 1 | 107.03% |
| LULU240607C00255000 | 2024-05-24 11:27AM EDT | 255.00 | 50.00 | 53.45 | 62.65 | 0.00 | - | 3 | 3 | 103.81% |
| LULU240607C00260000 | 2024-05-24 12:24PM EDT | 260.00 | 48.00 | 49.00 | 57.85 | 0.00 | - | 5 | 16 | 102.93% |
| LULU240607C00270000 | 2024-05-31 10:58AM EDT | 270.00 | 43.63 | 41.25 | 47.55 | +9.43 | +27.57% | 1 | 2 | 99.93% |
| LULU240607C00275000 | 2024-05-31 2:22PM EDT | 275.00 | 39.35 | 37.35 | 42.00 | +13.35 | +51.35% | 102 | 17 | 94.02% |
| LULU240607C00280000 | 2024-05-31 3:31PM EDT | 280.00 | 35.50 | 34.45 | 37.15 | +4.52 | +14.59% | 6 | 31 | 96.17% |
| LULU240607C00285000 | 2024-05-31 11:56AM EDT | 285.00 | 30.20 | 31.35 | 33.00 | +3.76 | +14.22% | 6 | 20 | 98.14% |
| LULU240607C00287500 | 2024-05-29 2:16PM EDT | 287.50 | 22.36 | 29.20 | 31.20 | 0.00 | - | 2 | 3 | 96.98% |
| LULU240607C00290000 | 2024-05-31 3:31PM EDT | 290.00 | 27.56 | 28.00 | 28.95 | +3.13 | +12.81% | 22 | 36 | 97.42% |
| LULU240607C00292500 | 2024-05-29 1:32PM EDT | 292.50 | 26.54 | 26.35 | 27.25 | +7.24 | +37.51% | 1 | 5 | 97.74% |
| LULU240607C00295000 | 2024-05-31 3:33PM EDT | 295.00 | 23.64 | 23.55 | 25.65 | +2.73 | +13.06% | 48 | 129 | 93.84% |
| LULU240607C00297500 | 2024-05-31 3:00PM EDT | 297.50 | 23.18 | 22.05 | 23.95 | +5.35 | +30.01% | 11 | 135 | 93.91% |
| LULU240607C00300000 | 2024-05-31 2:47PM EDT | 300.00 | 22.38 | 21.50 | 22.65 | +5.88 | +35.64% | 80 | 562 | 98.08% |
| LULU240607C00302500 | 2024-05-31 10:20AM EDT | 302.50 | 20.40 | 20.30 | 21.00 | +4.30 | +26.71% | 42 | 86 | 98.34% |
| LULU240607C00305000 | 2024-05-31 3:59PM EDT | 305.00 | 19.12 | 18.90 | 19.50 | +4.92 | +34.65% | 117 | 421 | 98.01% |
| LULU240607C00307500 | 2024-05-31 3:35PM EDT | 307.50 | 17.97 | 17.70 | 18.15 | +4.82 | +36.65% | 87 | 166 | 98.39% |
| LULU240607C00310000 | 2024-05-31 3:57PM EDT | 310.00 | 16.45 | 16.45 | 16.85 | +4.38 | +36.29% | 410 | 263 | 98.35% |
| LULU240607C00312500 | 2024-05-31 3:56PM EDT | 312.50 | 15.62 | 15.30 | 15.70 | +3.80 | +32.15% | 240 | 115 | 98.71% |
| LULU240607C00315000 | 2024-05-31 3:59PM EDT | 315.00 | 14.45 | 14.15 | 14.55 | +4.40 | +43.78% | 487 | 440 | 98.66% |
| LULU240607C00320000 | 2024-05-31 3:51PM EDT | 320.00 | 12.22 | 11.95 | 12.50 | +3.82 | +45.48% | 422 | 477 | 98.51% |
| LULU240607C00325000 | 2024-05-31 3:46PM EDT | 325.00 | 10.45 | 10.05 | 10.60 | +3.32 | +46.56% | 393 | 443 | 98.27% |
| LULU240607C00330000 | 2024-05-31 3:59PM EDT | 330.00 | 8.80 | 8.45 | 8.90 | +2.87 | +48.40% | 396 | 592 | 98.17% |
| LULU240607C00332500 | 2024-05-31 3:21PM EDT | 332.50 | 7.93 | 7.75 | 8.15 | +2.13 | +36.72% | 60 | 231 | 98.25% |
| LULU240607C00335000 | 2024-05-31 3:33PM EDT | 335.00 | 7.47 | 7.10 | 7.60 | +2.57 | +52.45% | 154 | 279 | 98.88% |
| LULU240607C00337500 | 2024-05-31 3:53PM EDT | 337.50 | 6.70 | 6.50 | 6.95 | +1.36 | +25.47% | 18 | 72 | 99.00% |
| LULU240607C00340000 | 2024-05-31 3:58PM EDT | 340.00 | 6.13 | 5.95 | 6.15 | +2.25 | +57.99% | 296 | 401 | 98.39% |
| LULU240607C00342500 | 2024-05-31 3:51PM EDT | 342.50 | 5.35 | 5.40 | 5.80 | +1.40 | +35.44% | 37 | 43 | 99.17% |
| LULU240607C00345000 | 2024-05-31 3:49PM EDT | 345.00 | 5.10 | 4.90 | 5.25 | +1.90 | +59.37% | 290 | 674 | 99.06% |
| LULU240607C00347500 | 2024-05-31 3:52PM EDT | 347.50 | 4.46 | 4.45 | 4.80 | +1.56 | +53.79% | 37 | 44 | 99.24% |
| LULU240607C00350000 | 2024-05-31 3:59PM EDT | 350.00 | 4.20 | 4.00 | 4.45 | +1.64 | +64.06% | 874 | 478 | 99.55% |
| LULU240607C00352500 | 2024-05-31 3:57PM EDT | 352.50 | 3.85 | 3.60 | 4.05 | +0.85 | +28.33% | 33 | 9 | 99.56% |
| LULU240607C00355000 | 2024-05-31 3:48PM EDT | 355.00 | 3.20 | 3.30 | 3.60 | +0.90 | +39.13% | 72 | 144 | 99.49% |
| LULU240607C00357500 | 2024-05-31 3:43PM EDT | 357.50 | 3.20 | 2.94 | 3.30 | +0.98 | +44.14% | 58 | 15 | 99.57% |
| LULU240607C00360000 | 2024-05-31 3:59PM EDT | 360.00 | 2.80 | 2.80 | 2.87 | +1.01 | +56.42% | 353 | 286 | 99.83% |
| LULU240607C00365000 | 2024-05-31 3:55PM EDT | 365.00 | 2.30 | 2.21 | 2.35 | +0.91 | +65.47% | 146 | 147 | 99.66% |
| LULU240607C00370000 | 2024-05-31 3:52PM EDT | 370.00 | 1.85 | 1.74 | 2.01 | +0.68 | +58.12% | 249 | 389 | 100.24% |
| LULU240607C00375000 | 2024-05-31 3:48PM EDT | 375.00 | 1.51 | 1.15 | 1.67 | +0.41 | +37.27% | 174 | 196 | 98.75% |
| LULU240607C00380000 | 2024-05-31 3:58PM EDT | 380.00 | 1.25 | 1.18 | 1.30 | +0.45 | +56.25% | 154 | 270 | 101.03% |
| LULU240607C00385000 | 2024-05-31 3:29PM EDT | 385.00 | 0.94 | 0.95 | 1.55 | +0.04 | +4.44% | 60 | 86 | 106.25% |
| LULU240607C00390000 | 2024-05-31 3:51PM EDT | 390.00 | 0.80 | 0.76 | 0.93 | +0.01 | +1.27% | 128 | 82 | 102.59% |
| LULU240607C00395000 | 2024-05-31 3:27PM EDT | 395.00 | 0.61 | 0.55 | 1.04 | +0.07 | +12.96% | 74 | 103 | 105.96% |
| LULU240607C00400000 | 2024-05-31 3:55PM EDT | 400.00 | 0.60 | 0.53 | 0.82 | +0.21 | +53.85% | 107 | 219 | 107.13% |
| LULU240607C00405000 | 2024-05-31 3:27PM EDT | 405.00 | 0.30 | 0.22 | 0.61 | +0.09 | +42.86% | 38 | 54 | 102.64% |
| LULU240607C00410000 | 2024-05-31 3:59PM EDT | 410.00 | 0.40 | 0.40 | 0.50 | +0.17 | +73.91% | 54 | 31 | 107.96% |
| LULU240607C00415000 | 2024-05-31 12:59PM EDT | 415.00 | 0.34 | 0.25 | 0.45 | +0.06 | +21.43% | 17 | 82 | 107.62% |
| LULU240607C00420000 | 2024-05-31 3:20PM EDT | 420.00 | 0.26 | 0.12 | 0.67 | +0.12 | +85.71% | 26 | 16 | 113.38% |
| LULU240607C00425000 | 2024-05-31 3:32PM EDT | 425.00 | 0.20 | 0.11 | 0.63 | -0.05 | -20.00% | 15 | 19 | 115.92% |
| LULU240607C00430000 | 2024-05-31 2:41PM EDT | 430.00 | 0.20 | 0.09 | 0.54 | +0.07 | +53.85% | 92 | 24 | 116.80% |
| LULU240607C00435000 | 2024-05-31 3:13PM EDT | 435.00 | 0.17 | 0.07 | 0.57 | -1.63 | -90.56% | 5 | 12 | 120.61% |
| LULU240607C00440000 | 2024-05-31 11:17AM EDT | 440.00 | 0.14 | 0.06 | 0.55 | -0.04 | -22.22% | 1 | 5 | 123.24% |
| LULU240607C00450000 | 2024-05-31 11:42AM EDT | 450.00 | 0.11 | 0.04 | 0.12 | 0.00 | - | 2 | 45 | 110.35% |
| LULU240607C00455000 | 2024-05-31 11:08AM EDT | 455.00 | 0.11 | 0.00 | 0.10 | -0.03 | -21.43% | 12 | 15 | 107.81% |
| LULU240607C00460000 | 2024-05-31 11:47AM EDT | 460.00 | 0.09 | 0.00 | 0.10 | -0.26 | -74.29% | 10 | 1 | 110.55% |
| LULU240607C00470000 | 2024-05-28 10:31AM EDT | 470.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 38 | 38 | 114.84% |
| LULU240607C00475000 | 2024-05-31 2:38PM EDT | 475.00 | 0.07 | 0.01 | 0.07 | +0.05 | +250.00% | 5 | 6 | 116.02% |
| LULU240607C00480000 | 2024-05-22 1:58PM EDT | 480.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 20 | 113.28% |
| LULU240607C00485000 | 2024-05-31 1:22PM EDT | 485.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 33 | 45 | 116.41% |
| LULU240607C00490000 | 2024-05-31 9:55AM EDT | 490.00 | 0.05 | 0.01 | 0.20 | -0.03 | -37.50% | 52 | 3 | 136.33% |
| LULU240607C00500000 | 2024-05-31 9:46AM EDT | 500.00 | 0.10 | 0.00 | 0.20 | +0.01 | +11.11% | 1 | 31 | 140.82% |
| LULU240607C00505000 | 2024-05-22 10:29AM EDT | 505.00 | 0.07 | 0.00 | 1.12 | 0.00 | - | - | 10 | 177.73% |
| LULU240607C00510000 | 2024-05-24 2:05PM EDT | 510.00 | 0.05 | 0.00 | 1.09 | 0.00 | - | 11 | 38 | 179.98% |
| LULU240607C00520000 | 2024-05-31 10:06AM EDT | 520.00 | 0.11 | 0.01 | 0.11 | +0.09 | +450.00% | 1 | 591 | 143.36% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240607P00200000 | 2024-05-31 12:58PM EDT | 200.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 72 | 590 | 123.44% |
| LULU240607P00210000 | 2024-05-31 3:56PM EDT | 210.00 | 0.05 | 0.00 | 1.02 | 0.00 | - | 5 | 14 | 158.79% |
| LULU240607P00215000 | 2024-05-31 3:24PM EDT | 215.00 | 0.08 | 0.01 | 0.10 | -0.04 | -33.33% | 49 | 26 | 111.72% |
| LULU240607P00220000 | 2024-05-31 2:18PM EDT | 220.00 | 0.08 | 0.07 | 0.12 | -0.05 | -38.46% | 80 | 59 | 112.50% |
| LULU240607P00225000 | 2024-05-31 2:53PM EDT | 225.00 | 0.12 | 0.07 | 0.18 | -0.05 | -29.41% | 14 | 74 | 109.57% |
| LULU240607P00230000 | 2024-05-31 11:20AM EDT | 230.00 | 0.20 | 0.07 | 0.61 | 0.00 | - | 50 | 19 | 118.56% |
| LULU240607P00235000 | 2024-05-31 3:05PM EDT | 235.00 | 0.24 | 0.23 | 0.32 | -0.16 | -40.00% | 32 | 56 | 107.72% |
| LULU240607P00240000 | 2024-05-31 3:59PM EDT | 240.00 | 0.40 | 0.29 | 0.52 | -0.05 | -11.11% | 223 | 120 | 107.13% |
| LULU240607P00245000 | 2024-05-31 3:52PM EDT | 245.00 | 0.50 | 0.21 | 0.57 | -0.10 | -16.67% | 33 | 244 | 99.32% |
| LULU240607P00250000 | 2024-05-31 3:57PM EDT | 250.00 | 0.64 | 0.58 | 0.70 | -0.16 | -20.00% | 1,221 | 333 | 100.88% |
| LULU240607P00255000 | 2024-05-31 3:50PM EDT | 255.00 | 0.88 | 0.77 | 1.01 | -0.12 | -12.00% | 56 | 156 | 99.90% |
| LULU240607P00260000 | 2024-05-31 3:52PM EDT | 260.00 | 1.26 | 1.23 | 1.33 | -0.39 | -23.64% | 115 | 189 | 100.10% |
| LULU240607P00265000 | 2024-05-31 3:31PM EDT | 265.00 | 1.77 | 1.49 | 1.85 | -0.17 | -8.76% | 65 | 82 | 98.39% |
| LULU240607P00270000 | 2024-05-31 3:58PM EDT | 270.00 | 2.24 | 2.12 | 2.42 | -0.91 | -28.89% | 150 | 333 | 98.14% |
| LULU240607P00275000 | 2024-05-31 3:52PM EDT | 275.00 | 3.14 | 2.90 | 3.20 | -1.06 | -25.24% | 126 | 298 | 98.14% |
| LULU240607P00277500 | 2024-05-31 3:54PM EDT | 277.50 | 3.40 | 3.25 | 3.65 | -1.10 | -24.44% | 41 | 167 | 97.56% |
| LULU240607P00280000 | 2024-05-31 3:59PM EDT | 280.00 | 3.95 | 3.90 | 4.10 | -1.24 | -23.89% | 267 | 476 | 98.01% |
| LULU240607P00282500 | 2024-05-31 3:42PM EDT | 282.50 | 4.75 | 4.20 | 4.65 | -1.00 | -17.39% | 52 | 232 | 96.81% |
| LULU240607P00285000 | 2024-05-31 3:45PM EDT | 285.00 | 5.00 | 4.65 | 5.25 | -2.05 | -29.08% | 67 | 229 | 96.14% |
| LULU240607P00287500 | 2024-05-31 1:50PM EDT | 287.50 | 6.00 | 5.50 | 5.95 | -1.60 | -21.05% | 19 | 73 | 97.12% |
| LULU240607P00290000 | 2024-05-31 3:33PM EDT | 290.00 | 6.94 | 6.00 | 6.80 | -1.90 | -21.49% | 109 | 218 | 96.77% |
| LULU240607P00292500 | 2024-05-31 3:31PM EDT | 292.50 | 7.60 | 7.00 | 7.55 | -1.48 | -16.30% | 33 | 49 | 97.49% |
| LULU240607P00295000 | 2024-05-31 3:54PM EDT | 295.00 | 8.10 | 7.85 | 8.40 | -2.53 | -23.80% | 236 | 463 | 97.53% |
| LULU240607P00297500 | 2024-05-31 11:58AM EDT | 297.50 | 9.88 | 8.75 | 9.30 | -0.69 | -6.53% | 5 | 149 | 97.49% |
| LULU240607P00300000 | 2024-05-31 3:59PM EDT | 300.00 | 10.11 | 9.75 | 10.30 | -2.94 | -22.53% | 254 | 567 | 97.68% |
| LULU240607P00302500 | 2024-05-31 3:46PM EDT | 302.50 | 11.60 | 10.70 | 11.35 | -2.10 | -15.33% | 23 | 51 | 97.46% |
| LULU240607P00305000 | 2024-05-31 3:40PM EDT | 305.00 | 12.07 | 11.90 | 12.45 | -3.93 | -24.56% | 160 | 263 | 97.78% |
| LULU240607P00307500 | 2024-05-31 3:43PM EDT | 307.50 | 14.07 | 13.05 | 13.45 | -3.13 | -18.20% | 81 | 26 | 97.22% |
| LULU240607P00310000 | 2024-05-31 3:58PM EDT | 310.00 | 14.55 | 14.25 | 14.75 | -3.35 | -18.72% | 319 | 273 | 97.35% |
| LULU240607P00312500 | 2024-05-31 3:10PM EDT | 312.50 | 16.10 | 15.55 | 16.05 | -4.44 | -21.62% | 29 | 58 | 97.39% |
| LULU240607P00315000 | 2024-05-31 2:34PM EDT | 315.00 | 17.90 | 16.90 | 17.40 | -3.18 | -15.09% | 20 | 120 | 97.35% |
| LULU240607P00320000 | 2024-05-31 2:59PM EDT | 320.00 | 20.38 | 19.70 | 20.50 | -4.42 | -17.82% | 62 | 227 | 97.66% |
| LULU240607P00325000 | 2024-05-31 3:00PM EDT | 325.00 | 23.34 | 22.75 | 23.65 | -4.41 | -15.89% | 18 | 144 | 97.39% |
| LULU240607P00330000 | 2024-05-31 3:31PM EDT | 330.00 | 27.63 | 26.15 | 27.80 | -4.17 | -13.11% | 21 | 343 | 100.12% |
| LULU240607P00332500 | 2024-05-31 10:39AM EDT | 332.50 | 28.65 | 27.65 | 28.80 | -10.90 | -27.56% | 1 | 8 | 96.63% |
| LULU240607P00335000 | 2024-05-31 2:21PM EDT | 335.00 | 30.43 | 29.10 | 32.05 | -4.55 | -13.01% | 11 | 101 | 100.40% |
| LULU240607P00337500 | 2024-05-24 10:28AM EDT | 337.50 | 39.73 | 31.10 | 33.45 | 0.00 | - | 1 | 7 | 99.29% |
| LULU240607P00340000 | 2024-05-30 1:32PM EDT | 340.00 | 34.47 | 33.30 | 34.40 | -3.48 | -9.17% | 2 | 374 | 96.80% |
| LULU240607P00345000 | 2024-05-30 10:23AM EDT | 345.00 | 43.00 | 36.70 | 38.60 | 0.00 | - | 1 | 97 | 95.47% |
| LULU240607P00350000 | 2024-05-31 9:39AM EDT | 350.00 | 42.91 | 40.70 | 43.20 | -9.12 | -17.53% | 11 | 354 | 97.00% |
| LULU240607P00355000 | 2024-05-30 9:30AM EDT | 355.00 | 56.66 | 43.50 | 47.95 | 0.00 | - | 1 | 14 | 91.97% |
| LULU240607P00360000 | 2024-05-31 12:46PM EDT | 360.00 | 52.76 | 47.60 | 52.30 | -9.08 | -14.68% | 4 | 34 | 89.33% |
| LULU240607P00365000 | 2024-05-22 10:09AM EDT | 365.00 | 64.90 | 51.80 | 56.70 | 0.00 | - | 1 | 9 | 85.13% |
| LULU240607P00370000 | 2024-05-23 10:59AM EDT | 370.00 | 71.56 | 55.50 | 62.05 | 0.00 | - | 1 | 5 | 81.54% |
| LULU240607P00375000 | 2024-05-22 11:25AM EDT | 375.00 | 74.00 | 62.30 | 67.65 | 0.00 | - | 1 | 2 | 107.15% |
| LULU240607P00380000 | 2024-05-24 12:25PM EDT | 380.00 | 74.73 | 65.40 | 72.45 | 0.00 | - | 3 | 12 | 94.68% |
| LULU240607P00385000 | 2024-05-29 2:08PM EDT | 385.00 | 83.98 | 69.05 | 77.35 | 0.00 | - | - | 8 | 76.27% |
| LULU240607P00390000 | 2024-05-15 10:39AM EDT | 390.00 | 44.87 | 74.15 | 83.55 | 0.00 | - | 4 | 0 | 102.49% |
| LULU240607P00400000 | 2024-05-22 9:36AM EDT | 400.00 | 96.05 | 84.00 | 93.00 | 0.00 | - | 1 | 0 | 101.37% |
| LULU240607P00405000 | 2024-05-06 12:58PM EDT | 405.00 | 55.74 | 88.80 | 98.00 | 0.00 | - | 1 | 0 | 101.66% |
| LULU240607P00420000 | 2024-04-29 12:14PM EDT | 420.00 | 57.77 | 117.00 | 125.30 | 0.00 | - | - | 0 | 267.60% |
© 2024 Yahoo. All rights reserved.