Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524C00420000 | 2024-05-15 9:31AM EDT | 2024-05-24 | 0.27 | 0.00 | 0.03 | 0.00 | - | 4 | 48 | 56.25% |
| LULU240531C00420000 | 2024-05-09 10:05AM EDT | 2024-05-31 | 0.69 | 0.00 | 2.67 | -0.14 | -16.87% | 2 | 56 | 73.46% |
| LULU240607C00420000 | 2024-05-17 12:59PM EDT | 2024-06-07 | 1.29 | 0.70 | 1.74 | -0.28 | -17.83% | 1 | 5 | 58.85% |
| LULU240614C00420000 | 2024-05-17 3:07PM EDT | 2024-06-14 | 1.75 | 0.97 | 4.15 | 0.00 | - | 8 | 13 | 60.49% |
| LULU240621C00420000 | 2024-05-17 2:42PM EDT | 2024-06-21 | 1.86 | 1.77 | 2.29 | +0.03 | +1.64% | 61 | 768 | 51.09% |
| LULU240628C00420000 | 2024-05-16 10:35AM EDT | 2024-06-28 | 1.86 | 0.86 | 4.65 | 0.00 | - | 2 | 13 | 50.33% |
| LULU240719C00420000 | 2024-05-17 12:11PM EDT | 2024-07-19 | 2.60 | 2.53 | 2.83 | -0.30 | -10.34% | 8 | 347 | 41.38% |
| LULU240920C00420000 | 2024-05-17 12:46PM EDT | 2024-09-20 | 7.54 | 7.50 | 7.85 | -1.44 | -16.04% | 2 | 178 | 40.01% |
| LULU241018C00420000 | 2024-05-17 1:59PM EDT | 2024-10-18 | 9.25 | 8.55 | 9.60 | -0.84 | -8.33% | 4 | 94 | 38.97% |
| LULU241220C00420000 | 2024-05-17 2:26PM EDT | 2024-12-20 | 15.45 | 14.60 | 16.20 | -3.40 | -18.04% | 10 | 72 | 40.79% |
| LULU250117C00420000 | 2024-05-17 1:45PM EDT | 2025-01-17 | 17.20 | 16.15 | 18.35 | -0.90 | -4.97% | 5 | 470 | 40.66% |
| LULU250321C00420000 | 2024-05-17 12:35PM EDT | 2025-03-21 | 22.00 | 20.25 | 21.95 | -0.77 | -3.38% | 1 | 15 | 39.55% |
| LULU250620C00420000 | 2024-05-17 9:54AM EDT | 2025-06-20 | 31.12 | 29.10 | 35.45 | -1.73 | -5.27% | 9 | 15 | 44.99% |
| LULU250718C00420000 | 2024-04-04 11:16AM EDT | 2025-07-18 | 45.25 | 37.70 | 42.75 | 0.00 | - | 1 | 2 | 48.65% |
| LULU260116C00420000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 58.55 | 43.40 | 46.95 | 0.00 | - | 1 | 8 | 43.19% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524P00420000 | 2024-04-19 3:38PM EDT | 2024-05-24 | 68.52 | 80.30 | 86.55 | 0.00 | - | 1 | 0 | 106.57% |
| LULU240607P00420000 | 2024-04-29 12:14PM EDT | 2024-06-07 | 57.77 | 82.25 | 88.75 | 0.00 | - | - | 1 | 77.14% |
| LULU240621P00420000 | 2024-05-16 1:57PM EDT | 2024-06-21 | 81.63 | 84.70 | 90.35 | 0.00 | - | 1 | 315 | 53.66% |
| LULU240719P00420000 | 2024-05-17 1:16PM EDT | 2024-07-19 | 85.36 | 85.05 | 89.90 | +11.36 | +15.35% | 4 | 164 | 48.25% |
| LULU240920P00420000 | 2024-05-10 3:13PM EDT | 2024-09-20 | 73.69 | 84.40 | 89.25 | 0.00 | - | 39 | 112 | 32.69% |
| LULU241018P00420000 | 2024-04-15 11:50AM EDT | 2024-10-18 | 82.45 | 77.75 | 79.65 | 0.00 | - | 1 | 54 | 0.00% |
| LULU241220P00420000 | 2024-04-24 3:15PM EDT | 2024-12-20 | 68.50 | 90.25 | 92.75 | 0.00 | - | 7 | 187 | 30.31% |
| LULU250117P00420000 | 2024-05-16 11:19AM EDT | 2025-01-17 | 86.00 | 88.05 | 93.65 | 0.00 | - | 12 | 238 | 29.69% |
| LULU250321P00420000 | 2024-04-24 3:02PM EDT | 2025-03-21 | 72.62 | 91.35 | 95.60 | 0.00 | - | - | 1 | 28.62% |
| LULU250620P00420000 | 2024-05-07 12:17PM EDT | 2025-06-20 | 86.65 | 96.85 | 100.40 | 0.00 | - | 11 | 127 | 29.40% |
| LULU250718P00420000 | 2024-05-07 12:17PM EDT | 2025-07-18 | 87.18 | 96.40 | 101.40 | 0.00 | - | 11 | 17 | 29.24% |
| LULU251219P00420000 | 2024-04-24 9:35AM EDT | 2025-12-19 | 84.51 | 101.10 | 107.20 | 0.00 | - | 1 | 2 | 28.96% |
| LULU260116P00420000 | 2024-04-01 12:21PM EDT | 2026-01-16 | 73.77 | 86.20 | 89.25 | 0.00 | - | 1 | 108 | 14.92% |
© 2024 Yahoo. All rights reserved.