Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531C00370000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 17 | 894 | 55.86% |
| LULU240607C00370000 | 2024-05-24 3:33PM EDT | 2024-06-07 | 1.15 | 1.02 | 1.38 | -0.05 | -4.17% | 93 | 281 | 66.72% |
| LULU240614C00370000 | 2024-05-24 1:34PM EDT | 2024-06-14 | 2.00 | 1.29 | 1.99 | +0.31 | +18.34% | 11 | 34 | 58.57% |
| LULU240621C00370000 | 2024-05-24 3:08PM EDT | 2024-06-21 | 1.96 | 1.83 | 2.03 | +0.19 | +10.73% | 25 | 764 | 52.80% |
| LULU240628C00370000 | 2024-05-24 11:13AM EDT | 2024-06-28 | 2.08 | 1.89 | 3.75 | +0.11 | +5.58% | 11 | 24 | 52.23% |
| LULU240719C00370000 | 2024-05-24 3:12PM EDT | 2024-07-19 | 2.88 | 2.66 | 2.95 | +0.08 | +2.86% | 35 | 483 | 41.82% |
| LULU240920C00370000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 8.50 | 8.55 | 8.85 | +0.80 | +10.39% | 141 | 1,168 | 41.59% |
| LULU241018C00370000 | 2024-05-23 12:26PM EDT | 2024-10-18 | 9.14 | 10.25 | 10.90 | 0.00 | - | 7 | 95 | 40.79% |
| LULU241220C00370000 | 2024-05-24 12:02PM EDT | 2024-12-20 | 17.65 | 16.65 | 18.75 | +2.19 | +14.17% | 7 | 70 | 43.99% |
| LULU250117C00370000 | 2024-05-24 12:25PM EDT | 2025-01-17 | 19.75 | 18.50 | 19.50 | +3.08 | +18.48% | 2 | 372 | 42.16% |
| LULU250321C00370000 | 2024-05-24 9:35AM EDT | 2025-03-21 | 22.45 | 22.10 | 23.95 | -0.70 | -3.02% | 1 | 22 | 41.84% |
| LULU250620C00370000 | 2024-05-23 11:22AM EDT | 2025-06-20 | 30.90 | 29.65 | 34.25 | 0.00 | - | 6 | 7 | 45.17% |
| LULU250718C00370000 | 2024-05-23 11:28AM EDT | 2025-07-18 | 31.40 | 32.10 | 35.60 | 0.00 | - | 2 | 1 | 44.70% |
| LULU251219C00370000 | 2024-05-22 9:30AM EDT | 2025-12-19 | 46.30 | 39.65 | 46.70 | 0.00 | - | 1 | 11 | 45.61% |
| LULU260116C00370000 | 2024-05-24 2:51PM EDT | 2026-01-16 | 46.90 | 43.05 | 48.20 | -0.40 | -0.85% | 2 | 24 | 45.51% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531P00370000 | 2024-05-17 1:28PM EDT | 2024-05-31 | 34.51 | 63.50 | 72.00 | 0.00 | - | 5 | 0 | 85.69% |
| LULU240607P00370000 | 2024-05-23 10:59AM EDT | 2024-06-07 | 71.56 | 64.20 | 71.45 | 0.00 | - | 1 | 5 | 61.77% |
| LULU240614P00370000 | 2024-05-22 9:58AM EDT | 2024-06-14 | 71.92 | 64.60 | 72.25 | 0.00 | - | 1 | 187 | 56.71% |
| LULU240621P00370000 | 2024-05-23 2:57PM EDT | 2024-06-21 | 72.73 | 64.70 | 72.45 | 0.00 | - | 7 | 1,131 | 50.29% |
| LULU240628P00370000 | 2024-05-17 12:58PM EDT | 2024-06-28 | 41.28 | 64.75 | 72.50 | 0.00 | - | 2 | 2 | 64.32% |
| LULU240719P00370000 | 2024-05-24 9:52AM EDT | 2024-07-19 | 69.84 | 67.95 | 71.10 | -3.46 | -4.72% | 4 | 248 | 46.18% |
| LULU240920P00370000 | 2024-05-24 2:43PM EDT | 2024-09-20 | 70.15 | 70.10 | 73.85 | -4.17 | -5.61% | 1 | 262 | 37.73% |
| LULU241018P00370000 | 2024-05-24 9:34AM EDT | 2024-10-18 | 73.34 | 70.95 | 74.40 | -3.41 | -4.44% | 1 | 60 | 34.94% |
| LULU241220P00370000 | 2024-05-24 12:29PM EDT | 2024-12-20 | 73.19 | 71.70 | 77.60 | -5.46 | -6.94% | 2 | 95 | 33.76% |
| LULU250117P00370000 | 2024-05-24 12:43PM EDT | 2025-01-17 | 73.80 | 75.55 | 79.00 | -5.20 | -6.58% | 9 | 588 | 33.46% |
| LULU250321P00370000 | 2024-05-06 1:04PM EDT | 2025-03-21 | 48.75 | 76.60 | 82.10 | 0.00 | - | 1 | 4 | 33.06% |
| LULU250620P00370000 | 2024-05-20 1:09PM EDT | 2025-06-20 | 68.27 | 80.85 | 84.40 | 0.00 | - | 1 | 356 | 31.04% |
| LULU250718P00370000 | 2024-05-22 10:55AM EDT | 2025-07-18 | 84.20 | 81.95 | 86.05 | 0.00 | - | 4 | 360 | 31.40% |
| LULU251219P00370000 | 2024-05-23 10:11AM EDT | 2025-12-19 | 90.30 | 83.00 | 91.15 | 0.00 | - | 1 | 46 | 30.48% |
| LULU260116P00370000 | 2024-05-23 10:11AM EDT | 2026-01-16 | 91.30 | 86.10 | 91.75 | 0.00 | - | 1 | 50 | 30.17% |
© 2024 Yahoo. All rights reserved.