Canada markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
280.23-4.90 (-1.72%)
At close: 04:00PM EDT
280.50 +0.27 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU240726C002000002024-07-17 1:10PM EDT200.0090.0075.8584.650.00--183.59%
LULU240726C002300002024-07-11 9:55AM EDT230.0063.1446.0054.500.00--251.56%
LULU240726C002650002024-07-19 3:38PM EDT265.0016.0015.8520.20-5.44-25.37%22454.93%
LULU240726C002700002024-07-19 3:18PM EDT270.0012.4710.5513.10-8.33-40.05%20344.68%
LULU240726C002725002024-07-16 2:33PM EDT272.5018.028.5011.800.00-5347.74%
LULU240726C002750002024-07-19 2:40PM EDT275.007.907.608.65-5.66-41.74%21536.84%
LULU240726C002800002024-07-19 3:55PM EDT280.005.225.205.40-5.89-53.02%1052934.13%
LULU240726C002825002024-07-19 3:59PM EDT282.504.054.054.20-5.25-56.45%3323433.80%
LULU240726C002850002024-07-19 3:58PM EDT285.003.083.003.30-2.87-48.24%27734534.25%
LULU240726C002875002024-07-19 3:46PM EDT287.502.202.252.58-2.58-53.97%14110534.83%
LULU240726C002900002024-07-19 3:57PM EDT290.001.711.702.03-2.27-57.04%37050635.63%
LULU240726C002925002024-07-19 3:43PM EDT292.501.251.231.47-1.67-57.19%7518935.33%
LULU240726C002950002024-07-19 3:47PM EDT295.000.950.891.16-1.32-58.15%20869936.35%
LULU240726C002975002024-07-19 3:59PM EDT297.500.700.500.96-1.05-60.00%10517637.87%
LULU240726C003000002024-07-19 3:59PM EDT300.000.530.470.60-0.80-60.15%54887136.48%
LULU240726C003025002024-07-19 3:24PM EDT302.500.390.340.44-0.65-62.50%7514736.91%
LULU240726C003050002024-07-19 3:49PM EDT305.000.280.250.34-0.52-65.00%20537137.79%
LULU240726C003075002024-07-19 11:30AM EDT307.500.290.110.34-0.40-57.97%1012640.63%
LULU240726C003100002024-07-19 3:48PM EDT310.000.090.110.26-0.39-81.25%29058941.21%
LULU240726C003125002024-07-19 9:41AM EDT312.500.200.070.20-0.18-47.37%413941.90%
LULU240726C003150002024-07-19 1:58PM EDT315.000.120.060.15-0.18-60.00%2227042.33%
LULU240726C003175002024-07-18 2:12PM EDT317.500.290.050.520.00-51855.91%
LULU240726C003200002024-07-19 1:34PM EDT320.000.160.040.39-0.06-27.27%3341155.37%
LULU240726C003225002024-07-19 10:04AM EDT322.500.530.030.41+0.22+70.97%1452.44%
LULU240726C003250002024-07-19 12:21PM EDT325.000.100.030.11-0.29-74.36%316049.32%
LULU240726C003300002024-07-19 9:54AM EDT330.000.080.050.13-0.05-38.46%231052.15%
LULU240726C003350002024-07-19 12:16PM EDT335.000.070.000.38-0.09-56.25%13862.50%
LULU240726C003400002024-07-19 11:39AM EDT340.000.040.000.87-0.11-73.33%29776.42%
LULU240726C003450002024-07-12 3:26PM EDT345.000.130.000.340.00-15669.92%
LULU240726C003500002024-07-19 1:32PM EDT350.000.020.000.07-0.05-71.43%29660.94%
LULU240726C003550002024-07-15 11:10AM EDT355.000.060.000.370.00-21978.81%
LULU240726C003600002024-07-16 3:51PM EDT360.000.090.000.230.00-144677.73%
LULU240726C003650002024-07-09 10:12AM EDT365.000.010.000.75-0.09-90.00%11496.09%
LULU240726C003700002024-07-09 3:42PM EDT370.000.010.000.52-0.07-87.50%15094.73%
LULU240726C003750002024-07-10 9:58AM EDT375.000.050.000.500.00-405198.05%
LULU240726C003800002024-06-10 11:56AM EDT380.000.550.000.470.00--3100.88%
LULU240726C003850002024-07-12 9:38AM EDT385.000.250.000.250.00-14196.29%
LULU240726C003900002024-07-18 3:37PM EDT390.000.040.000.670.00-1127113.57%
LULU240726C003950002024-07-19 12:20PM EDT395.000.010.000.50-0.04-80.00%5610112.50%
LULU240726C004000002024-07-12 9:52AM EDT400.000.050.000.500.00--27115.92%
LULU240726C004150002024-07-18 12:03PM EDT415.000.010.000.370.00-55121.09%
LULU240726C004350002024-07-17 2:17PM EDT435.000.150.003.800.00--6192.29%
LULU240726C004400002024-07-16 12:26PM EDT440.000.100.003.800.00-120196.04%
LULU240726C004450002024-07-16 3:43PM EDT445.000.010.000.050.00--41113.28%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU240726P001950002024-06-26 10:38AM EDT195.000.850.002.490.00--4164.21%
LULU240726P002000002024-06-12 1:11PM EDT200.001.170.001.500.00--2139.70%
LULU240726P002100002024-07-15 12:47PM EDT210.000.010.004.300.00-11155.03%
LULU240726P002300002024-07-15 11:18AM EDT230.000.090.003.600.00-11110.50%
LULU240726P002400002024-07-19 3:17PM EDT240.000.080.030.12-0.01-11.11%344053.03%
LULU240726P002450002024-07-15 12:28PM EDT245.000.140.050.300.00-71754.59%
LULU240726P002500002024-07-19 3:47PM EDT250.000.170.090.27+0.02+13.33%1305746.83%
LULU240726P002550002024-07-19 3:56PM EDT255.000.210.030.27-0.01-4.55%198840.04%
LULU240726P002600002024-07-19 3:58PM EDT260.000.430.070.57+0.08+22.86%22410739.36%
LULU240726P002650002024-07-19 3:41PM EDT265.000.870.720.97+0.30+52.63%5513436.94%
LULU240726P002675002024-07-19 3:57PM EDT267.501.120.741.18+0.36+47.37%671234.86%
LULU240726P002700002024-07-19 3:57PM EDT270.001.501.361.72+0.43+40.19%15816735.21%
LULU240726P002725002024-07-19 3:55PM EDT272.502.391.732.30+1.10+85.27%624834.67%
LULU240726P002750002024-07-19 3:59PM EDT275.002.762.642.86+0.96+53.33%16530932.95%
LULU240726P002775002024-07-19 3:59PM EDT277.503.753.553.75+1.55+70.45%19813532.45%
LULU240726P002800002024-07-19 3:54PM EDT280.004.824.654.90+1.42+41.76%40750732.42%
LULU240726P002825002024-07-19 3:59PM EDT282.506.135.906.35+2.48+67.95%1158633.06%
LULU240726P002850002024-07-19 3:50PM EDT285.008.077.457.90+2.62+48.07%19826733.13%
LULU240726P002875002024-07-19 3:23PM EDT287.509.358.6510.90+2.77+42.10%4316242.38%
LULU240726P002900002024-07-19 3:50PM EDT290.0011.4010.3012.65+3.45+43.40%9547842.29%
LULU240726P002925002024-07-19 3:58PM EDT292.5013.3512.1513.80+4.40+49.16%2712135.93%
LULU240726P002950002024-07-19 2:29PM EDT295.0016.5015.1516.60+5.60+51.38%2216642.94%
LULU240726P002975002024-07-19 12:35PM EDT297.5016.3317.2019.15+3.74+29.71%165047.58%
LULU240726P003000002024-07-19 2:32PM EDT300.0020.5318.2522.55+10.21+98.93%2313559.94%
LULU240726P003025002024-07-19 1:07PM EDT302.5021.3021.6526.70+9.05+73.88%13255.79%
LULU240726P003050002024-07-19 2:10PM EDT305.0025.4024.0029.30+9.99+64.83%37759.33%
LULU240726P003075002024-07-15 2:45PM EDT307.5024.4323.3031.750.00-5787.12%
LULU240726P003100002024-07-19 10:51AM EDT310.0025.3325.9034.20+5.53+27.93%36890.87%
LULU240726P003125002024-07-19 12:47PM EDT312.5031.0027.9036.95+10.38+50.34%11597.07%
LULU240726P003150002024-07-19 11:23AM EDT315.0031.0230.5039.45+7.31+30.83%419101.06%
LULU240726P003200002024-07-19 9:50AM EDT320.0034.6435.3544.45-0.74-2.09%63108.79%
LULU240726P003250002024-07-16 1:02PM EDT325.0037.0540.6049.450.00-2356.35%
LULU240726P003300002024-07-08 3:02PM EDT330.0035.5945.6554.450.00-5062.01%
LULU240726P003350002024-06-27 10:25AM EDT335.0030.2550.6059.450.00--065.63%
LULU240726P003400002024-06-28 9:54AM EDT340.0042.2855.6564.450.00-3071.19%
LULU240726P003450002024-06-12 3:43PM EDT345.0036.6849.6058.500.00--00.00%
LULU240726P003500002024-06-28 9:35AM EDT350.0048.4565.9074.450.00-1084.67%
LULU240726P003600002024-07-02 11:26AM EDT360.0058.3575.6084.450.00-1086.91%
LULU240726P003650002024-06-28 10:28AM EDT365.0063.4480.6589.450.00-1092.19%
LULU240726P003850002024-06-07 11:26AM EDT385.0058.0082.4590.600.00-100.00%
LULU240726P003900002024-06-12 12:19PM EDT390.0078.3594.85103.500.00-100.00%