Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241025C00220000 | 2024-09-25 3:10PM EDT | 220.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241025C00230000 | 2024-10-10 9:51AM EDT | 230.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241025C00235000 | 2024-09-23 2:21PM EDT | 235.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LULU241025C00245000 | 2024-10-04 9:53AM EDT | 245.00 | 29.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241025C00250000 | 2024-10-10 11:36AM EDT | 250.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241025C00252500 | 2024-10-10 11:37AM EDT | 252.50 | 22.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241025C00255000 | 2024-10-11 3:37PM EDT | 255.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241025C00257500 | 2024-10-07 2:30PM EDT | 257.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241025C00260000 | 2024-10-11 2:52PM EDT | 260.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241025C00265000 | 2024-10-11 3:08PM EDT | 265.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241025C00267500 | 2024-10-09 9:42AM EDT | 267.50 | 15.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241025C00270000 | 2024-10-11 3:26PM EDT | 270.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LULU241025C00272500 | 2024-10-11 3:46PM EDT | 272.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241025C00275000 | 2024-10-11 3:18PM EDT | 275.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LULU241025C00277500 | 2024-10-11 3:30PM EDT | 277.50 | 8.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241025C00280000 | 2024-10-11 3:54PM EDT | 280.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.78% |
| LULU241025C00282500 | 2024-10-11 3:31PM EDT | 282.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LULU241025C00285000 | 2024-10-11 3:59PM EDT | 285.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| LULU241025C00287500 | 2024-10-11 3:42PM EDT | 287.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LULU241025C00290000 | 2024-10-11 3:22PM EDT | 290.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| LULU241025C00292500 | 2024-10-11 3:27PM EDT | 292.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LULU241025C00295000 | 2024-10-11 3:50PM EDT | 295.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LULU241025C00297500 | 2024-10-11 10:51AM EDT | 297.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| LULU241025C00300000 | 2024-10-11 3:58PM EDT | 300.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| LULU241025C00302500 | 2024-10-11 1:20PM EDT | 302.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| LULU241025C00305000 | 2024-10-11 3:58PM EDT | 305.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LULU241025C00310000 | 2024-10-11 3:55PM EDT | 310.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LULU241025C00312500 | 2024-10-11 3:47PM EDT | 312.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LULU241025C00315000 | 2024-10-09 3:39PM EDT | 315.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LULU241025C00320000 | 2024-10-11 12:25PM EDT | 320.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU241025C00325000 | 2024-10-03 11:15AM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LULU241025C00330000 | 2024-10-11 12:25PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU241025C00335000 | 2024-10-08 2:09PM EDT | 335.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LULU241025C00340000 | 2024-09-24 2:50PM EDT | 340.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LULU241025C00345000 | 2024-09-24 2:49PM EDT | 345.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LULU241025C00350000 | 2024-10-11 12:23PM EDT | 350.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU241025C00355000 | 2024-09-24 2:51PM EDT | 355.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LULU241025C00360000 | 2024-10-09 1:02PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241025P00155000 | 2024-09-24 2:52PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU241025P00160000 | 2024-09-24 2:53PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU241025P00165000 | 2024-09-24 2:53PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU241025P00190000 | 2024-10-03 11:14AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU241025P00195000 | 2024-10-03 9:57AM EDT | 195.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU241025P00200000 | 2024-10-08 2:26PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU241025P00205000 | 2024-10-04 1:06PM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LULU241025P00210000 | 2024-10-10 10:53AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU241025P00215000 | 2024-10-11 1:55PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LULU241025P00220000 | 2024-10-11 2:25PM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU241025P00225000 | 2024-10-11 3:25PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LULU241025P00230000 | 2024-10-11 3:25PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LULU241025P00235000 | 2024-10-11 2:19PM EDT | 235.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LULU241025P00240000 | 2024-10-11 3:07PM EDT | 240.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| LULU241025P00245000 | 2024-10-11 3:15PM EDT | 245.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| LULU241025P00247500 | 2024-10-11 1:45PM EDT | 247.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LULU241025P00250000 | 2024-10-11 3:44PM EDT | 250.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| LULU241025P00252500 | 2024-10-11 2:36PM EDT | 252.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LULU241025P00255000 | 2024-10-11 3:56PM EDT | 255.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| LULU241025P00257500 | 2024-10-11 3:54PM EDT | 257.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LULU241025P00260000 | 2024-10-11 3:59PM EDT | 260.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LULU241025P00262500 | 2024-10-11 2:31PM EDT | 262.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LULU241025P00265000 | 2024-10-11 3:18PM EDT | 265.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LULU241025P00267500 | 2024-10-09 12:54PM EDT | 267.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LULU241025P00270000 | 2024-10-11 3:58PM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| LULU241025P00272500 | 2024-10-11 3:31PM EDT | 272.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LULU241025P00275000 | 2024-10-11 2:46PM EDT | 275.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LULU241025P00277500 | 2024-10-11 3:30PM EDT | 277.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| LULU241025P00280000 | 2024-10-11 1:02PM EDT | 280.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LULU241025P00282500 | 2024-10-11 3:38PM EDT | 282.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241025P00285000 | 2024-10-08 10:04AM EDT | 285.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241025P00287500 | 2024-10-08 11:32AM EDT | 287.50 | 17.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241025P00290000 | 2024-10-11 12:49PM EDT | 290.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241025P00295000 | 2024-10-09 10:51AM EDT | 295.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241025P00300000 | 2024-10-01 9:30AM EDT | 300.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241025P00315000 | 2024-09-06 10:34AM EDT | 315.00 | 60.00 | 41.95 | 47.30 | 0.00 | - | 1 | 0 | 100.07% |
| LULU241025P00330000 | 2024-09-06 10:29AM EDT | 330.00 | 75.00 | 55.95 | 63.90 | 0.00 | - | 2 | 0 | 120.30% |
© 2024 Yahoo. All rights reserved.