Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524C00320000 | 2024-05-17 1:45PM EDT | 2024-05-24 | 15.90 | 15.30 | 17.05 | -12.80 | -44.60% | 2 | 2 | 40.09% |
| LULU240531C00320000 | 2024-05-17 3:18PM EDT | 2024-05-31 | 18.00 | 15.50 | 22.10 | -13.95 | -43.66% | 1 | 75 | 52.05% |
| LULU240621C00320000 | 2024-05-17 12:39PM EDT | 2024-06-21 | 29.20 | 29.05 | 29.50 | -3.75 | -11.38% | 33 | 73 | 51.86% |
| LULU240719C00320000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 32.15 | 31.95 | 33.30 | -5.35 | -14.27% | 1 | 10 | 46.36% |
| LULU240920C00320000 | 2024-04-16 11:18AM EDT | 2024-09-20 | 44.10 | 41.80 | 43.35 | 0.00 | - | 34 | 44 | 46.23% |
| LULU241018C00320000 | 2024-05-14 9:43AM EDT | 2024-10-18 | 57.85 | 44.35 | 47.00 | 0.00 | - | 2 | 16 | 46.21% |
| LULU241220C00320000 | 2024-05-16 2:19PM EDT | 2024-12-20 | 55.85 | 52.85 | 54.75 | 0.00 | - | 1 | 21 | 46.81% |
| LULU250117C00320000 | 2024-05-07 11:28AM EDT | 2025-01-17 | 68.15 | 54.90 | 56.60 | 0.00 | - | 4 | 37 | 45.82% |
| LULU250321C00320000 | 2024-05-14 9:52AM EDT | 2025-03-21 | 72.30 | 57.50 | 63.05 | 0.00 | - | 2 | 3 | 46.39% |
| LULU250620C00320000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 78.05 | 68.20 | 74.80 | 0.00 | - | 2 | 5 | 49.64% |
| LULU250718C00320000 | 2024-05-13 2:47PM EDT | 2025-07-18 | 73.05 | 70.95 | 74.40 | -8.90 | -10.86% | 2 | 4 | 47.69% |
| LULU260116C00320000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 106.35 | 84.75 | 90.05 | 0.00 | - | 1 | 6 | 49.64% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524P00320000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.55 | 0.48 | 0.59 | -0.02 | -3.51% | 272 | 555 | 26.20% |
| LULU240531P00320000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 1.97 | 1.34 | 2.38 | +0.75 | +61.48% | 87 | 124 | 29.86% |
| LULU240607P00320000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 11.33 | 11.00 | 11.85 | +2.33 | +25.89% | 59 | 88 | 57.23% |
| LULU240614P00320000 | 2024-05-17 2:40PM EDT | 2024-06-14 | 12.20 | 11.90 | 12.90 | +1.95 | +19.02% | 14 | 40 | 52.41% |
| LULU240621P00320000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 12.91 | 12.55 | 12.90 | +1.39 | +12.07% | 217 | 1,808 | 48.18% |
| LULU240628P00320000 | 2024-05-17 1:56PM EDT | 2024-06-28 | 13.47 | 13.00 | 14.05 | +2.84 | +26.72% | 59 | 18 | 46.70% |
| LULU240719P00320000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 14.80 | 14.55 | 14.90 | +1.80 | +13.85% | 234 | 407 | 39.77% |
| LULU240920P00320000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 21.46 | 21.40 | 22.20 | +1.21 | +5.98% | 5 | 5,974 | 37.96% |
| LULU241018P00320000 | 2024-05-17 12:27PM EDT | 2024-10-18 | 22.95 | 22.50 | 23.55 | +1.50 | +6.99% | 10 | 167 | 35.97% |
| LULU241220P00320000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 28.98 | 28.65 | 29.25 | +1.78 | +6.54% | 5 | 221 | 36.10% |
| LULU250117P00320000 | 2024-05-17 2:31PM EDT | 2025-01-17 | 30.00 | 29.15 | 30.35 | +1.65 | +5.82% | 100 | 1,047 | 35.03% |
| LULU250321P00320000 | 2024-05-09 3:22PM EDT | 2025-03-21 | 25.96 | 32.15 | 33.50 | 0.00 | - | 10 | 198 | 33.93% |
| LULU250620P00320000 | 2024-05-07 2:00PM EDT | 2025-06-20 | 31.70 | 38.65 | 41.05 | 0.00 | - | 32 | 124 | 35.48% |
| LULU251219P00320000 | 2024-04-18 11:33AM EDT | 2025-12-19 | 39.77 | 46.35 | 51.00 | 0.00 | - | 3 | 3 | 35.61% |
| LULU260116P00320000 | 2024-05-15 12:28PM EDT | 2026-01-16 | 42.65 | 47.20 | 51.30 | 0.00 | - | 10 | 175 | 34.97% |
© 2024 Yahoo. All rights reserved.