Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU241220C00130000 | 2024-09-25 10:36AM EDT | 130.00 | 135.64 | 141.15 | 149.50 | 0.00 | - | - | 1 | 102.49% |
LULU241220C00140000 | 2024-09-23 2:44PM EDT | 140.00 | 127.55 | 131.35 | 139.60 | 0.00 | - | - | 0 | 95.14% |
LULU241220C00145000 | 2024-09-23 2:45PM EDT | 145.00 | 121.62 | 126.50 | 134.80 | 0.00 | - | - | 0 | 92.55% |
LULU241220C00150000 | 2024-09-30 12:24PM EDT | 150.00 | 127.03 | 121.55 | 129.90 | 0.00 | - | 2 | 1 | 89.01% |
LULU241220C00155000 | 2024-08-12 10:31AM EDT | 155.00 | 88.90 | 91.60 | 97.70 | 0.00 | - | 4 | 2 | 0.00% |
LULU241220C00160000 | 2024-06-28 12:22PM EDT | 160.00 | 146.24 | 94.50 | 103.45 | 0.00 | - | 1 | 1 | 0.00% |
LULU241220C00170000 | 2024-08-19 12:54PM EDT | 170.00 | 97.00 | 99.70 | 107.45 | 0.00 | - | 1 | 1 | 84.91% |
LULU241220C00175000 | 2024-07-01 11:35AM EDT | 175.00 | 128.75 | 89.05 | 94.25 | 0.00 | - | 2 | 2 | 0.00% |
LULU241220C00180000 | 2024-05-24 3:29PM EDT | 180.00 | 132.70 | 134.05 | 142.35 | 0.00 | - | 1 | 1 | 219.75% |
LULU241220C00185000 | 2024-10-09 12:41PM EDT | 185.00 | 94.88 | 89.75 | 96.20 | 0.00 | - | 1 | 17 | 75.55% |
LULU241220C00190000 | 2024-06-27 10:26AM EDT | 190.00 | 121.90 | 70.65 | 73.85 | 0.00 | - | - | 0 | 0.00% |
LULU241220C00195000 | 2024-09-20 3:50PM EDT | 195.00 | 74.20 | 81.55 | 84.65 | 0.00 | - | 2 | 17 | 68.30% |
LULU241220C00200000 | 2024-10-08 11:21AM EDT | 200.00 | 78.90 | 76.05 | 81.70 | 0.00 | - | 5 | 16 | 67.85% |
LULU241220C00210000 | 2024-09-24 10:00AM EDT | 210.00 | 66.25 | 67.55 | 70.15 | 0.00 | - | 1 | 21 | 60.02% |
LULU241220C00220000 | 2024-10-09 3:58PM EDT | 220.00 | 61.05 | 59.15 | 62.90 | 0.00 | - | 1 | 88 | 59.99% |
LULU241220C00230000 | 2024-10-09 12:13PM EDT | 230.00 | 55.00 | 51.95 | 53.75 | 0.00 | - | 4 | 82 | 57.42% |
LULU241220C00240000 | 2024-10-10 11:40AM EDT | 240.00 | 44.51 | 44.35 | 45.25 | -3.63 | -7.54% | 5 | 194 | 54.26% |
LULU241220C00250000 | 2024-10-09 10:24AM EDT | 250.00 | 36.84 | 34.35 | 39.00 | 0.00 | - | 1 | 424 | 50.03% |
LULU241220C00260000 | 2024-10-10 2:47PM EDT | 260.00 | 30.75 | 30.20 | 31.40 | -1.40 | -4.35% | 9 | 611 | 51.24% |
LULU241220C00270000 | 2024-10-10 1:36PM EDT | 270.00 | 25.60 | 25.35 | 25.60 | -0.40 | -1.54% | 7 | 795 | 49.79% |
LULU241220C00280000 | 2024-10-10 3:52PM EDT | 280.00 | 20.59 | 20.40 | 20.75 | -0.71 | -3.33% | 40 | 1,198 | 49.01% |
LULU241220C00290000 | 2024-10-10 1:14PM EDT | 290.00 | 15.78 | 16.25 | 16.50 | -1.32 | -7.72% | 4 | 708 | 48.13% |
LULU241220C00300000 | 2024-10-10 3:24PM EDT | 300.00 | 12.75 | 12.75 | 13.05 | -1.25 | -8.93% | 18 | 975 | 47.64% |
LULU241220C00310000 | 2024-10-10 11:26AM EDT | 310.00 | 10.10 | 9.95 | 10.20 | -1.31 | -11.48% | 24 | 1,193 | 47.22% |
LULU241220C00320000 | 2024-10-10 3:55PM EDT | 320.00 | 7.75 | 7.65 | 7.85 | -0.35 | -4.32% | 59 | 476 | 46.77% |
LULU241220C00330000 | 2024-10-10 1:09PM EDT | 330.00 | 5.85 | 5.90 | 6.10 | -0.65 | -10.00% | 6 | 1,312 | 46.76% |
LULU241220C00340000 | 2024-10-10 12:49PM EDT | 340.00 | 4.54 | 4.50 | 4.75 | -0.93 | -17.00% | 7 | 291 | 46.89% |
LULU241220C00350000 | 2024-10-10 2:38PM EDT | 350.00 | 3.44 | 3.45 | 3.65 | -0.36 | -9.47% | 9 | 432 | 46.91% |
LULU241220C00360000 | 2024-10-10 3:11PM EDT | 360.00 | 2.64 | 2.45 | 2.82 | -0.90 | -25.42% | 32 | 210 | 47.08% |
LULU241220C00370000 | 2024-10-09 11:59AM EDT | 370.00 | 1.87 | 1.99 | 2.40 | -0.53 | -22.08% | 1 | 165 | 48.38% |
LULU241220C00380000 | 2024-10-09 11:11AM EDT | 380.00 | 1.88 | 1.52 | 1.71 | 0.00 | - | 1 | 839 | 47.66% |
LULU241220C00390000 | 2024-10-10 2:39PM EDT | 390.00 | 1.17 | 1.06 | 1.39 | -0.48 | -29.09% | 1 | 220 | 48.36% |
LULU241220C00400000 | 2024-10-10 9:53AM EDT | 400.00 | 0.85 | 0.61 | 1.00 | -0.22 | -20.56% | 18 | 631 | 47.91% |
LULU241220C00410000 | 2024-10-10 11:42AM EDT | 410.00 | 0.72 | 0.33 | 0.97 | -0.15 | -17.24% | 75 | 218 | 50.07% |
LULU241220C00420000 | 2024-10-03 3:30PM EDT | 420.00 | 0.59 | 0.25 | 1.17 | 0.00 | - | 2 | 397 | 54.20% |
LULU241220C00430000 | 2024-10-03 3:30PM EDT | 430.00 | 0.51 | 0.20 | 1.00 | 0.00 | - | 2 | 222 | 50.56% |
LULU241220C00440000 | 2024-10-03 3:23PM EDT | 440.00 | 0.41 | 0.14 | 1.17 | 0.00 | - | 2 | 173 | 53.37% |
LULU241220C00450000 | 2024-10-10 12:00PM EDT | 450.00 | 0.42 | 0.10 | 0.95 | +0.07 | +20.00% | 2 | 349 | 53.59% |
LULU241220C00460000 | 2024-10-03 3:26PM EDT | 460.00 | 0.37 | 0.08 | 3.80 | 0.00 | - | 2 | 81 | 69.13% |
LULU241220C00470000 | 2024-10-03 9:55AM EDT | 470.00 | 0.20 | 0.06 | 0.60 | 0.00 | - | 1 | 71 | 53.86% |
LULU241220C00480000 | 2024-10-04 3:55PM EDT | 480.00 | 0.30 | 0.04 | 0.84 | 0.00 | - | 5 | 90 | 57.76% |
LULU241220C00490000 | 2024-10-03 3:25PM EDT | 490.00 | 0.27 | 0.03 | 1.17 | 0.00 | - | 2 | 96 | 62.16% |
LULU241220C00500000 | 2024-10-04 12:27PM EDT | 500.00 | 0.15 | 0.05 | 0.61 | 0.00 | - | 10 | 313 | 58.94% |
LULU241220C00510000 | 2024-10-10 3:43PM EDT | 510.00 | 0.10 | 0.01 | 1.77 | -0.13 | -56.52% | 21 | 157 | 69.58% |
LULU241220C00520000 | 2024-09-25 3:22PM EDT | 520.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 2 | 80 | 80.91% |
LULU241220C00530000 | 2024-10-03 3:26PM EDT | 530.00 | 0.14 | 0.00 | 3.60 | 0.00 | - | 2 | 66 | 81.95% |
LULU241220C00540000 | 2024-09-27 11:55AM EDT | 540.00 | 0.12 | 0.00 | 3.60 | 0.00 | - | 2 | 86 | 83.72% |
LULU241220C00550000 | 2024-10-03 3:27PM EDT | 550.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 2 | 171 | 79.04% |
LULU241220C00560000 | 2024-10-03 3:27PM EDT | 560.00 | 0.17 | 0.00 | 3.60 | 0.00 | - | 2 | 55 | 87.13% |
LULU241220C00570000 | 2024-09-27 11:53AM EDT | 570.00 | 0.08 | 0.00 | 3.60 | 0.00 | - | 2 | 54 | 88.79% |
LULU241220C00580000 | 2024-09-27 11:51AM EDT | 580.00 | 0.08 | 0.00 | 3.60 | 0.00 | - | 2 | 219 | 90.41% |
LULU241220C00590000 | 2024-09-16 12:23PM EDT | 590.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 66 | 71.39% |
LULU241220C00600000 | 2024-10-09 2:38PM EDT | 600.00 | 0.01 | 0.00 | 3.55 | 0.00 | - | 2 | 115 | 93.31% |
LULU241220C00610000 | 2024-08-12 9:48AM EDT | 610.00 | 0.19 | 0.01 | 0.36 | 0.00 | - | 10 | 107 | 70.02% |
LULU241220C00620000 | 2024-07-26 3:04PM EDT | 620.00 | 0.12 | 0.01 | 2.74 | 0.00 | - | 2 | 31 | 92.41% |
LULU241220C00630000 | 2024-07-23 1:48PM EDT | 630.00 | 0.22 | 0.03 | 3.95 | 0.00 | - | 2 | 18 | 99.65% |
LULU241220C00640000 | 2024-07-23 1:50PM EDT | 640.00 | 0.14 | 0.03 | 3.95 | 0.00 | - | 2 | 69 | 101.07% |
LULU241220C00650000 | 2024-08-16 3:05PM EDT | 650.00 | 0.06 | 0.00 | 0.74 | 0.00 | - | 2 | 330 | 80.81% |
LULU241220C00660000 | 2024-08-12 10:23AM EDT | 660.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 65 | 75.20% |
LULU241220C00670000 | 2024-08-14 2:24PM EDT | 670.00 | 0.39 | 0.00 | 1.24 | 0.00 | - | 2 | 33 | 88.65% |
LULU241220C00680000 | 2024-04-15 12:38PM EDT | 680.00 | 0.74 | 0.07 | 1.17 | 0.00 | - | 2 | 52 | 89.84% |
LULU241220C00690000 | 2024-04-15 12:40PM EDT | 690.00 | 0.66 | 0.01 | 1.11 | 0.00 | - | 2 | 60 | 89.84% |
LULU241220C00700000 | 2024-08-30 1:54PM EDT | 700.00 | 0.06 | 0.00 | 3.75 | 0.00 | - | 1 | 25 | 108.11% |
LULU241220C00710000 | 2024-04-18 3:39PM EDT | 710.00 | 0.55 | 0.00 | 1.06 | 0.00 | - | 1 | 25 | 91.46% |
LULU241220C00720000 | 2024-04-15 12:38PM EDT | 720.00 | 0.52 | 0.00 | 0.97 | 0.00 | - | 2 | 8 | 91.55% |
LULU241220C00730000 | 2024-04-15 12:27PM EDT | 730.00 | 0.51 | 0.00 | 0.94 | 0.00 | - | 2 | 3 | 92.29% |
LULU241220C00740000 | 2024-06-24 11:36AM EDT | 740.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 21 | 84.57% |
LULU241220C00750000 | 2024-04-23 10:15AM EDT | 750.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
LULU241220C00760000 | 2024-10-01 3:50PM EDT | 760.00 | 0.03 | 0.00 | 3.55 | 0.00 | - | 11 | 375 | 114.33% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU241220P00120000 | 2024-10-02 11:21AM EDT | 120.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 12 | 80.76% |
LULU241220P00125000 | 2024-09-27 12:25PM EDT | 125.00 | 0.12 | 0.03 | 0.50 | 0.00 | - | 2 | 434 | 78.76% |
LULU241220P00130000 | 2024-10-10 9:30AM EDT | 130.00 | 0.21 | 0.05 | 0.25 | +0.06 | +40.00% | 2 | 65 | 69.92% |
LULU241220P00135000 | 2024-10-02 1:29PM EDT | 135.00 | 0.25 | 0.07 | 1.21 | 0.00 | - | 2 | 15 | 81.59% |
LULU241220P00140000 | 2024-10-09 2:48PM EDT | 140.00 | 0.26 | 0.08 | 3.75 | 0.00 | - | 1 | 9 | 95.37% |
LULU241220P00145000 | 2024-10-09 10:24AM EDT | 145.00 | 0.33 | 0.11 | 1.11 | 0.00 | - | 2 | 38 | 73.58% |
LULU241220P00150000 | 2024-10-08 12:45PM EDT | 150.00 | 0.39 | 0.25 | 1.44 | 0.00 | - | 2 | 370 | 74.07% |
LULU241220P00155000 | 2024-10-09 10:22AM EDT | 155.00 | 0.46 | 0.17 | 3.50 | 0.00 | - | 6 | 20 | 82.04% |
LULU241220P00160000 | 2024-10-09 9:42AM EDT | 160.00 | 0.50 | 0.40 | 1.13 | 0.00 | - | 1 | 120 | 65.87% |
LULU241220P00165000 | 2024-09-30 9:34AM EDT | 165.00 | 0.58 | 0.27 | 4.45 | 0.00 | - | 1 | 422 | 78.72% |
LULU241220P00170000 | 2024-10-01 2:51PM EDT | 170.00 | 0.98 | 0.40 | 1.66 | 0.00 | - | 2 | 94 | 62.70% |
LULU241220P00175000 | 2024-10-04 10:20AM EDT | 175.00 | 1.11 | 0.45 | 1.71 | 0.00 | - | 2 | 77 | 59.99% |
LULU241220P00180000 | 2024-10-07 1:07PM EDT | 180.00 | 1.20 | 0.51 | 2.00 | 0.00 | - | 1 | 254 | 58.52% |
LULU241220P00185000 | 2024-10-08 12:10PM EDT | 185.00 | 1.32 | 0.92 | 1.91 | 0.00 | - | 2 | 224 | 56.71% |
LULU241220P00190000 | 2024-10-10 3:41PM EDT | 190.00 | 1.54 | 1.17 | 1.79 | -0.15 | -8.88% | 4 | 168 | 54.04% |
LULU241220P00195000 | 2024-10-10 3:11PM EDT | 195.00 | 1.90 | 1.73 | 1.92 | +0.03 | +1.60% | 2 | 606 | 53.39% |
LULU241220P00200000 | 2024-10-10 3:11PM EDT | 200.00 | 2.15 | 2.11 | 2.28 | -0.11 | -4.87% | 19 | 816 | 52.53% |
LULU241220P00210000 | 2024-10-10 3:10PM EDT | 210.00 | 3.25 | 3.05 | 3.25 | +0.03 | +0.93% | 116 | 441 | 50.93% |
LULU241220P00220000 | 2024-10-10 3:10PM EDT | 220.00 | 4.57 | 4.35 | 4.55 | +0.11 | +2.47% | 122 | 442 | 49.85% |
LULU241220P00230000 | 2024-10-10 1:09PM EDT | 230.00 | 6.37 | 6.05 | 6.25 | +0.24 | +3.92% | 18 | 608 | 48.33% |
LULU241220P00240000 | 2024-10-10 1:09PM EDT | 240.00 | 8.69 | 8.00 | 8.50 | +0.14 | +1.64% | 15 | 1,538 | 47.06% |
LULU241220P00250000 | 2024-10-10 11:03AM EDT | 250.00 | 12.15 | 11.15 | 11.35 | +0.78 | +6.86% | 21 | 1,623 | 45.87% |
LULU241220P00260000 | 2024-10-10 9:41AM EDT | 260.00 | 15.10 | 14.65 | 14.90 | +0.01 | +0.07% | 17 | 1,063 | 44.81% |
LULU241220P00270000 | 2024-10-10 3:29PM EDT | 270.00 | 19.15 | 18.95 | 19.25 | -0.24 | -1.24% | 35 | 396 | 43.97% |
LULU241220P00280000 | 2024-10-09 10:05AM EDT | 280.00 | 24.38 | 24.00 | 24.20 | 0.00 | - | 1 | 749 | 42.85% |
LULU241220P00290000 | 2024-10-09 12:54PM EDT | 290.00 | 29.20 | 29.80 | 30.05 | 0.00 | - | 1 | 438 | 42.07% |
LULU241220P00300000 | 2024-10-09 2:35PM EDT | 300.00 | 36.35 | 35.45 | 37.95 | 0.00 | - | 4 | 817 | 44.29% |
LULU241220P00310000 | 2024-10-08 3:44PM EDT | 310.00 | 42.92 | 42.70 | 44.85 | 0.00 | - | 1 | 265 | 43.01% |
LULU241220P00320000 | 2024-10-04 11:13AM EDT | 320.00 | 53.65 | 49.15 | 52.70 | 0.00 | - | 2 | 510 | 42.63% |
LULU241220P00330000 | 2024-10-03 3:40PM EDT | 330.00 | 70.76 | 57.45 | 61.35 | 0.00 | - | 1 | 1,274 | 43.31% |
LULU241220P00340000 | 2024-09-19 1:12PM EDT | 340.00 | 67.75 | 66.85 | 71.35 | 0.00 | - | 16 | 145 | 47.50% |
LULU241220P00350000 | 2024-09-11 3:16PM EDT | 350.00 | 97.29 | 75.30 | 79.05 | 0.00 | - | 1 | 11 | 42.86% |
LULU241220P00360000 | 2024-09-27 11:05AM EDT | 360.00 | 78.41 | 82.55 | 89.20 | 0.00 | - | 12 | 1 | 46.94% |
LULU241220P00370000 | 2024-09-27 11:05AM EDT | 370.00 | 87.81 | 92.25 | 100.60 | 0.00 | - | 12 | 12 | 55.99% |
LULU241220P00380000 | 2024-08-05 10:57AM EDT | 380.00 | 148.50 | 120.05 | 128.60 | 0.00 | - | 2 | 2 | 98.46% |
LULU241220P00390000 | 2024-08-08 2:51PM EDT | 390.00 | 150.45 | 132.25 | 140.70 | 0.00 | - | 2 | 1 | 107.50% |
LULU241220P00400000 | 2024-10-10 3:14PM EDT | 400.00 | 125.25 | 122.15 | 130.20 | -6.41 | -4.87% | 6 | 3 | 63.83% |
LULU241220P00410000 | 2024-09-26 3:46PM EDT | 410.00 | 141.69 | 132.35 | 140.55 | 0.00 | - | 3 | 0 | 68.23% |
LULU241220P00420000 | 2024-10-10 3:53PM EDT | 420.00 | 147.25 | 142.15 | 150.30 | +1.43 | +0.98% | 2,100 | 170 | 69.93% |
LULU241220P00430000 | 2024-09-16 3:47PM EDT | 430.00 | 165.11 | 152.15 | 160.45 | 0.00 | - | 1 | 0 | 73.29% |
LULU241220P00440000 | 2024-09-16 3:48PM EDT | 440.00 | 174.41 | 162.20 | 169.00 | 0.00 | - | 3 | 0 | 68.58% |
LULU241220P00450000 | 2024-09-16 3:50PM EDT | 450.00 | 185.55 | 172.10 | 180.40 | 0.00 | - | 3 | 0 | 78.19% |
LULU241220P00460000 | 2024-09-16 3:55PM EDT | 460.00 | 194.58 | 182.10 | 190.45 | 0.00 | - | 4 | 0 | 80.85% |
LULU241220P00470000 | 2024-10-10 3:51PM EDT | 470.00 | 196.32 | 192.10 | 200.45 | -0.43 | -0.22% | 1 | 1 | 83.22% |
LULU241220P00480000 | 2024-10-10 3:51PM EDT | 480.00 | 206.35 | 202.10 | 210.40 | -0.43 | -0.21% | 1 | 0 | 85.27% |
LULU241220P00490000 | 2024-03-27 10:41AM EDT | 490.00 | 106.60 | 123.60 | 125.70 | 0.00 | - | 3 | 0 | 0.00% |
LULU241220P00500000 | 2024-03-28 10:08AM EDT | 500.00 | 110.22 | 132.80 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
LULU241220P00510000 | 2024-01-11 4:43PM EDT | 510.00 | 63.75 | 68.70 | 70.10 | 0.00 | - | 1 | 1 | 0.00% |
LULU241220P00520000 | 2024-02-15 3:19PM EDT | 520.00 | 80.50 | 81.55 | 84.50 | 0.00 | - | 6 | 3 | 0.00% |
LULU241220P00550000 | 2024-02-15 3:15PM EDT | 550.00 | 101.50 | 101.95 | 105.25 | 0.00 | - | 3 | 2 | 0.00% |
LULU241220P00560000 | 2024-02-15 3:16PM EDT | 560.00 | 108.90 | 109.40 | 112.85 | 0.00 | - | 3 | 1 | 0.00% |
LULU241220P00570000 | 2024-01-09 1:47PM EDT | 570.00 | 99.85 | 106.35 | 109.25 | 0.00 | - | - | 12 | 0.00% |
LULU241220P00600000 | 2024-03-15 11:01AM EDT | 600.00 | 141.25 | 259.00 | 268.30 | 0.00 | - | 2 | 0 | 0.00% |
LULU241220P00620000 | 2024-01-10 12:45PM EDT | 620.00 | 140.30 | 150.80 | 152.75 | 0.00 | - | 4 | 15 | 0.00% |
LULU241220P00630000 | 2024-01-10 2:04PM EDT | 630.00 | 147.90 | 159.60 | 163.75 | 0.00 | - | 6 | 3 | 0.00% |
LULU241220P00640000 | 2024-01-11 2:23PM EDT | 640.00 | 160.05 | 167.80 | 173.75 | 0.00 | - | 5 | 0 | 0.00% |
LULU241220P00650000 | 2024-01-09 4:53PM EDT | 650.00 | 165.05 | 174.05 | 182.00 | 0.00 | - | 14 | 0 | 0.00% |
LULU241220P00660000 | 2024-01-09 4:22PM EDT | 660.00 | 173.35 | 183.25 | 190.25 | 0.00 | - | 46 | 0 | 0.00% |
LULU241220P00670000 | 2023-12-29 12:49PM EDT | 670.00 | 163.05 | 186.25 | 192.95 | 0.00 | - | 2 | 0 | 0.00% |
LULU241220P00680000 | 2023-12-12 4:55PM EDT | 680.00 | 176.80 | 195.00 | 204.95 | 0.00 | - | - | 0 | 0.00% |
LULU241220P00750000 | 2024-08-23 3:30PM EDT | 750.00 | 481.92 | 483.30 | 490.85 | 0.00 | - | 2 | 0 | 160.57% |