Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241115C00170000 | 2024-09-23 2:50PM EDT | 170.00 | 95.36 | 97.40 | 105.35 | 0.00 | - | - | 0 | 81.40% |
| LULU241115C00190000 | 2024-09-04 11:59AM EDT | 190.00 | 67.55 | 77.75 | 85.75 | 0.00 | - | - | 1 | 69.04% |
| LULU241115C00195000 | 2024-09-16 2:52PM EDT | 195.00 | 72.30 | 72.90 | 80.90 | 0.00 | - | 2 | 5 | 66.41% |
| LULU241115C00200000 | 2024-09-24 9:30AM EDT | 200.00 | 69.25 | 68.10 | 76.05 | 0.00 | - | 1 | 2 | 63.84% |
| LULU241115C00210000 | 2024-09-03 3:43PM EDT | 210.00 | 52.65 | 53.25 | 57.05 | 0.00 | - | - | 1 | 0.00% |
| LULU241115C00220000 | 2024-09-27 3:34PM EDT | 220.00 | 63.13 | 51.45 | 54.10 | 0.00 | - | 1 | 13 | 52.21% |
| LULU241115C00230000 | 2024-10-04 9:30AM EDT | 230.00 | 41.80 | 42.85 | 45.20 | +5.41 | +14.87% | 2 | 37 | 50.29% |
| LULU241115C00240000 | 2024-10-03 3:50PM EDT | 240.00 | 29.70 | 35.90 | 37.75 | 0.00 | - | 12 | 18 | 52.42% |
| LULU241115C00250000 | 2024-10-03 1:09PM EDT | 250.00 | 21.38 | 27.00 | 30.55 | 0.00 | - | 2 | 98 | 54.26% |
| LULU241115C00260000 | 2024-10-04 1:35PM EDT | 260.00 | 21.70 | 21.80 | 22.20 | +5.51 | +34.03% | 11 | 415 | 47.14% |
| LULU241115C00270000 | 2024-10-04 3:45PM EDT | 270.00 | 16.30 | 15.70 | 16.55 | +4.35 | +36.40% | 127 | 648 | 45.89% |
| LULU241115C00280000 | 2024-10-04 3:55PM EDT | 280.00 | 11.70 | 11.55 | 11.90 | +3.48 | +42.34% | 392 | 1,112 | 44.78% |
| LULU241115C00290000 | 2024-10-04 3:29PM EDT | 290.00 | 7.75 | 8.05 | 8.35 | +1.85 | +31.36% | 126 | 1,074 | 44.15% |
| LULU241115C00300000 | 2024-10-04 3:59PM EDT | 300.00 | 5.60 | 5.45 | 5.90 | +1.60 | +40.00% | 393 | 954 | 44.40% |
| LULU241115C00310000 | 2024-10-04 3:58PM EDT | 310.00 | 3.77 | 3.65 | 4.00 | +1.24 | +49.01% | 55 | 880 | 44.26% |
| LULU241115C00320000 | 2024-10-04 3:42PM EDT | 320.00 | 2.49 | 2.43 | 2.89 | +0.88 | +54.66% | 18 | 199 | 45.33% |
| LULU241115C00330000 | 2024-10-04 3:39PM EDT | 330.00 | 1.65 | 1.60 | 1.81 | +0.55 | +50.00% | 19 | 619 | 44.65% |
| LULU241115C00340000 | 2024-10-04 3:32PM EDT | 340.00 | 1.14 | 1.02 | 1.16 | +0.51 | +80.95% | 13 | 160 | 44.58% |
| LULU241115C00350000 | 2024-10-04 3:57PM EDT | 350.00 | 0.75 | 0.58 | 0.92 | +0.34 | +82.93% | 18 | 92 | 46.56% |
| LULU241115C00360000 | 2024-10-03 9:30AM EDT | 360.00 | 0.29 | 0.32 | 0.84 | 0.00 | - | 1 | 85 | 49.61% |
| LULU241115C00370000 | 2024-10-04 10:51AM EDT | 370.00 | 0.40 | 0.16 | 0.55 | +0.15 | +60.00% | 1 | 34 | 49.49% |
| LULU241115C00380000 | 2024-10-04 12:36PM EDT | 380.00 | 0.25 | 0.10 | 0.40 | +0.02 | +8.70% | 53 | 77 | 50.27% |
| LULU241115C00390000 | 2024-10-01 1:53PM EDT | 390.00 | 0.07 | 0.06 | 1.40 | 0.00 | - | 30 | 45 | 58.81% |
| LULU241115C00400000 | 2024-10-02 11:49AM EDT | 400.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 12 | 29 | 52.10% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241115P00130000 | 2024-10-02 9:50AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 76.17% |
| LULU241115P00135000 | 2024-08-28 11:36AM EDT | 135.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 131.20% |
| LULU241115P00140000 | 2024-10-01 2:53PM EDT | 140.00 | 0.03 | 0.01 | 0.10 | +0.03 | - | - | 1 | 74.41% |
| LULU241115P00150000 | 2024-10-03 3:36PM EDT | 150.00 | 0.12 | 0.02 | 0.98 | +0.12 | - | - | 1 | 89.01% |
| LULU241115P00155000 | 2024-10-03 3:35PM EDT | 155.00 | 0.14 | 0.03 | 0.20 | 0.00 | - | 2 | 42 | 69.14% |
| LULU241115P00160000 | 2024-10-03 11:55AM EDT | 160.00 | 0.12 | 0.04 | 0.17 | 0.00 | - | 1 | 5 | 64.84% |
| LULU241115P00165000 | 2024-10-03 3:33PM EDT | 165.00 | 0.19 | 0.05 | 0.70 | 0.00 | - | 2 | 4 | 72.75% |
| LULU241115P00170000 | 2024-10-03 3:34PM EDT | 170.00 | 0.24 | 0.06 | 1.00 | 0.00 | - | 2 | 9 | 72.75% |
| LULU241115P00175000 | 2024-10-03 3:34PM EDT | 175.00 | 0.33 | 0.07 | 0.55 | 0.00 | - | 2 | 10 | 63.18% |
| LULU241115P00180000 | 2024-10-03 3:35PM EDT | 180.00 | 0.42 | 0.10 | 1.59 | 0.00 | - | 2 | 3 | 70.56% |
| LULU241115P00185000 | 2024-10-03 3:35PM EDT | 185.00 | 0.51 | 0.13 | 1.84 | 0.00 | - | 2 | 14 | 68.51% |
| LULU241115P00190000 | 2024-10-03 2:23PM EDT | 190.00 | 0.60 | 0.18 | 0.97 | 0.00 | - | 3 | 33 | 58.20% |
| LULU241115P00195000 | 2024-10-04 9:35AM EDT | 195.00 | 0.65 | 0.23 | 0.78 | -0.01 | -1.52% | 1 | 9 | 53.30% |
| LULU241115P00200000 | 2024-10-04 12:39PM EDT | 200.00 | 0.63 | 0.36 | 0.88 | -0.24 | -27.59% | 10 | 192 | 51.66% |
| LULU241115P00210000 | 2024-10-04 2:47PM EDT | 210.00 | 1.15 | 0.63 | 1.35 | -0.37 | -24.34% | 21 | 561 | 52.56% |
| LULU241115P00220000 | 2024-10-04 3:53PM EDT | 220.00 | 1.80 | 1.37 | 1.78 | -0.68 | -27.42% | 49 | 656 | 48.08% |
| LULU241115P00230000 | 2024-10-04 3:57PM EDT | 230.00 | 2.80 | 2.40 | 2.85 | -1.06 | -27.46% | 90 | 1,719 | 46.27% |
| LULU241115P00240000 | 2024-10-04 3:23PM EDT | 240.00 | 4.67 | 4.05 | 4.45 | -1.52 | -24.56% | 94 | 678 | 44.58% |
| LULU241115P00250000 | 2024-10-04 3:58PM EDT | 250.00 | 6.72 | 6.35 | 6.85 | -2.74 | -28.96% | 53 | 588 | 43.34% |
| LULU241115P00260000 | 2024-10-04 3:55PM EDT | 260.00 | 10.00 | 9.80 | 10.15 | -3.30 | -24.81% | 99 | 684 | 42.19% |
| LULU241115P00270000 | 2024-10-04 3:38PM EDT | 270.00 | 14.65 | 13.30 | 15.20 | -3.45 | -19.06% | 279 | 521 | 43.17% |
| LULU241115P00280000 | 2024-10-04 2:11PM EDT | 280.00 | 20.10 | 18.35 | 21.35 | -5.90 | -22.69% | 26 | 519 | 44.31% |
| LULU241115P00290000 | 2024-10-04 12:07PM EDT | 290.00 | 26.45 | 25.85 | 27.30 | -9.89 | -27.22% | 27 | 87 | 42.11% |
| LULU241115P00300000 | 2024-10-04 1:37PM EDT | 300.00 | 34.72 | 31.65 | 33.95 | -6.96 | -16.70% | 9 | 77 | 38.84% |
| LULU241115P00310000 | 2024-10-04 1:37PM EDT | 310.00 | 43.07 | 41.60 | 43.65 | -8.19 | -15.98% | 4 | 63 | 44.40% |
| LULU241115P00320000 | 2024-09-24 9:37AM EDT | 320.00 | 51.87 | 50.40 | 51.20 | 0.00 | - | 1 | 20 | 38.23% |
| LULU241115P00330000 | 2024-10-04 10:29AM EDT | 330.00 | 60.64 | 59.15 | 62.00 | +6.58 | +12.17% | 2 | 3 | 48.04% |
| LULU241115P00340000 | 2024-09-30 1:04PM EDT | 340.00 | 65.50 | 66.20 | 74.15 | 0.00 | - | 3 | 0 | 63.90% |
| LULU241115P00350000 | 2024-09-27 1:48PM EDT | 350.00 | 68.25 | 76.00 | 83.95 | 0.00 | - | 2 | 0 | 68.10% |
| LULU241115P00360000 | 2024-10-01 10:14AM EDT | 360.00 | 95.30 | 85.90 | 93.85 | +95.30 | - | - | 0 | 72.45% |
| LULU241115P00370000 | 2024-10-01 10:14AM EDT | 370.00 | 105.23 | 95.85 | 103.85 | +105.23 | - | - | 0 | 77.05% |
© 2024 Yahoo. All rights reserved.