Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531C00400000 | 2024-05-24 2:01PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 549 | 67.97% |
| LULU240607C00400000 | 2024-05-23 1:31PM EDT | 2024-06-07 | 0.62 | 0.30 | 0.46 | -0.03 | -4.62% | 2 | 148 | 70.07% |
| LULU240614C00400000 | 2024-05-24 1:52PM EDT | 2024-06-14 | 0.76 | 0.60 | 1.05 | -0.24 | -24.00% | 3 | 42 | 65.21% |
| LULU240621C00400000 | 2024-05-24 3:27PM EDT | 2024-06-21 | 0.87 | 0.75 | 0.96 | -0.13 | -13.00% | 80 | 2,843 | 56.86% |
| LULU240628C00400000 | 2024-05-24 11:37AM EDT | 2024-06-28 | 0.95 | 0.76 | 2.24 | +0.26 | +37.68% | 1 | 39 | 56.87% |
| LULU240719C00400000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 1.18 | 0.90 | 1.30 | +0.08 | +7.27% | 147 | 2,953 | 43.63% |
| LULU240920C00400000 | 2024-05-24 3:34PM EDT | 2024-09-20 | 4.35 | 4.00 | 4.70 | +0.41 | +10.41% | 25 | 762 | 41.05% |
| LULU241018C00400000 | 2024-05-24 12:33PM EDT | 2024-10-18 | 6.30 | 5.20 | 6.20 | +1.40 | +28.57% | 14 | 220 | 40.20% |
| LULU241220C00400000 | 2024-05-24 2:53PM EDT | 2024-12-20 | 11.05 | 10.40 | 10.95 | +1.05 | +10.50% | 26 | 429 | 41.02% |
| LULU250117C00400000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 12.20 | 11.55 | 12.40 | +0.90 | +7.96% | 93 | 952 | 40.45% |
| LULU250321C00400000 | 2024-05-23 11:22AM EDT | 2025-03-21 | 14.70 | 14.85 | 17.65 | 0.00 | - | 1 | 34 | 41.73% |
| LULU250620C00400000 | 2024-05-23 9:39AM EDT | 2025-06-20 | 23.35 | 22.40 | 24.80 | 0.00 | - | 1 | 48 | 42.94% |
| LULU250718C00400000 | 2024-05-10 10:24AM EDT | 2025-07-18 | 44.95 | 23.85 | 29.30 | 0.00 | - | 1 | 14 | 45.20% |
| LULU251219C00400000 | 2024-05-22 10:51AM EDT | 2025-12-19 | 36.67 | 30.85 | 37.60 | 0.00 | - | 12 | 47 | 44.35% |
| LULU260116C00400000 | 2024-05-24 3:34PM EDT | 2026-01-16 | 37.50 | 35.55 | 40.10 | +1.30 | +3.59% | 6 | 244 | 44.95% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531P00400000 | 2024-05-20 10:31AM EDT | 2024-05-31 | 70.40 | 93.50 | 101.45 | 0.00 | - | 1 | 0 | 102.88% |
| LULU240607P00400000 | 2024-05-22 9:36AM EDT | 2024-06-07 | 96.05 | 92.90 | 101.90 | 0.00 | - | 1 | 0 | 70.80% |
| LULU240621P00400000 | 2024-05-23 1:54PM EDT | 2024-06-21 | 99.57 | 94.05 | 101.40 | -3.60 | -3.49% | 2 | 1,128 | 55.27% |
| LULU240719P00400000 | 2024-05-24 2:35PM EDT | 2024-07-19 | 96.24 | 93.90 | 101.55 | -6.86 | -6.65% | 1 | 185 | 59.31% |
| LULU240920P00400000 | 2024-05-24 12:26PM EDT | 2024-09-20 | 95.95 | 96.50 | 102.60 | -5.60 | -5.51% | 4 | 129 | 43.31% |
| LULU241018P00400000 | 2024-05-23 2:37PM EDT | 2024-10-18 | 105.17 | 97.65 | 100.35 | 0.00 | - | 22 | 78 | 33.66% |
| LULU241220P00400000 | 2024-05-23 2:54PM EDT | 2024-12-20 | 104.69 | 99.35 | 102.80 | 0.00 | - | 1 | 129 | 32.98% |
| LULU250117P00400000 | 2024-05-24 10:38AM EDT | 2025-01-17 | 101.83 | 99.25 | 102.70 | -2.68 | -2.56% | 10 | 650 | 30.81% |
| LULU250321P00400000 | 2024-05-22 3:40PM EDT | 2025-03-21 | 104.40 | 99.25 | 106.80 | 0.00 | - | 3 | 12 | 32.91% |
| LULU250620P00400000 | 2024-05-23 1:54PM EDT | 2025-06-20 | 109.81 | 102.80 | 107.15 | 0.00 | - | 1 | 166 | 29.22% |
| LULU250718P00400000 | 2024-04-25 11:50AM EDT | 2025-07-18 | 68.30 | 104.65 | 108.45 | 0.00 | - | 5 | 54 | 29.56% |
| LULU251219P00400000 | 2024-05-13 11:23AM EDT | 2025-12-19 | 81.45 | 104.00 | 113.00 | 0.00 | - | 1 | 33 | 29.00% |
| LULU260116P00400000 | 2024-05-24 1:59PM EDT | 2026-01-16 | 108.65 | 107.35 | 113.00 | -5.30 | -4.65% | 1 | 86 | 28.31% |
© 2024 Yahoo. All rights reserved.