Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU251219C00120000 | 2024-09-19 10:18AM EDT | 120.00 | 164.60 | 156.00 | 165.00 | 0.00 | - | 1 | 2 | 70.52% |
| LULU251219C00150000 | 2024-09-27 1:03PM EDT | 150.00 | 143.80 | 132.05 | 137.15 | 0.00 | - | 4 | 8 | 62.02% |
| LULU251219C00155000 | 2024-08-15 9:34AM EDT | 155.00 | 117.49 | 124.65 | 132.00 | 0.00 | - | 1 | 1 | 57.27% |
| LULU251219C00165000 | 2024-07-24 3:27PM EDT | 165.00 | 127.00 | 119.90 | 124.70 | 0.00 | - | 2 | 1 | 58.73% |
| LULU251219C00175000 | 2024-08-21 10:06AM EDT | 175.00 | 114.98 | 105.00 | 108.35 | 0.00 | - | - | 19 | 48.03% |
| LULU251219C00180000 | 2024-06-06 9:57AM EDT | 180.00 | 161.23 | 134.00 | 143.00 | 0.00 | - | 1 | 0 | 91.87% |
| LULU251219C00190000 | 2024-07-23 10:15AM EDT | 190.00 | 119.00 | 98.50 | 102.10 | 0.00 | - | - | 2 | 50.89% |
| LULU251219C00195000 | 2024-10-04 3:13PM EDT | 195.00 | 98.65 | 99.35 | 103.10 | -5.99 | -5.72% | 1 | 5 | 55.81% |
| LULU251219C00200000 | 2024-09-30 10:23AM EDT | 200.00 | 99.72 | 95.70 | 97.95 | 0.00 | - | 1 | 15 | 54.08% |
| LULU251219C00210000 | 2024-09-27 11:53AM EDT | 210.00 | 97.30 | 86.20 | 92.45 | 0.00 | - | 1 | 40 | 52.07% |
| LULU251219C00220000 | 2024-09-27 12:16PM EDT | 220.00 | 91.05 | 82.70 | 87.25 | 0.00 | - | 2 | 8 | 53.22% |
| LULU251219C00230000 | 2024-10-03 11:24AM EDT | 230.00 | 67.50 | 75.20 | 79.60 | 0.00 | - | 1 | 502 | 50.75% |
| LULU251219C00240000 | 2024-09-30 3:19PM EDT | 240.00 | 72.31 | 70.15 | 72.70 | 0.00 | - | 2 | 501 | 50.93% |
| LULU251219C00250000 | 2024-09-27 1:03PM EDT | 250.00 | 72.84 | 64.65 | 68.10 | 0.00 | - | 4 | 18 | 50.92% |
| LULU251219C00260000 | 2024-10-03 9:45AM EDT | 260.00 | 51.85 | 58.80 | 62.30 | 0.00 | - | 1 | 10 | 49.58% |
| LULU251219C00270000 | 2024-10-03 9:45AM EDT | 270.00 | 46.84 | 55.20 | 58.50 | 0.00 | - | 1 | 15 | 49.82% |
| LULU251219C00280000 | 2024-10-04 12:42PM EDT | 280.00 | 52.00 | 50.40 | 52.65 | +1.01 | +1.98% | 1 | 19 | 48.06% |
| LULU251219C00290000 | 2024-09-27 11:47AM EDT | 290.00 | 52.80 | 46.20 | 48.90 | 0.00 | - | 1 | 12 | 47.91% |
| LULU251219C00300000 | 2024-10-04 11:38AM EDT | 300.00 | 42.90 | 42.15 | 47.70 | +2.40 | +5.93% | 7 | 63 | 49.72% |
| LULU251219C00310000 | 2024-09-18 9:49AM EDT | 310.00 | 38.64 | 36.65 | 41.20 | 0.00 | - | 2 | 63 | 46.86% |
| LULU251219C00320000 | 2024-09-18 9:30AM EDT | 320.00 | 34.97 | 33.70 | 37.60 | 0.00 | - | 3 | 20 | 46.27% |
| LULU251219C00330000 | 2024-09-18 2:01PM EDT | 330.00 | 33.00 | 31.85 | 33.10 | 0.00 | - | 5 | 36 | 44.73% |
| LULU251219C00340000 | 2024-10-04 1:07PM EDT | 340.00 | 29.65 | 28.85 | 31.60 | +0.84 | +2.92% | 20 | 62 | 45.57% |
| LULU251219C00350000 | 2024-09-19 3:13PM EDT | 350.00 | 25.30 | 26.15 | 28.80 | 0.00 | - | 2 | 70 | 45.14% |
| LULU251219C00360000 | 2024-10-04 2:05PM EDT | 360.00 | 24.40 | 22.35 | 26.20 | +0.13 | +0.54% | 1 | 45 | 44.72% |
| LULU251219C00370000 | 2024-10-04 3:26PM EDT | 370.00 | 21.55 | 21.40 | 23.90 | -0.42 | -1.91% | 20 | 59 | 44.41% |
| LULU251219C00380000 | 2024-10-04 3:23PM EDT | 380.00 | 19.60 | 18.25 | 22.00 | +3.35 | +20.62% | 10 | 61 | 44.32% |
| LULU251219C00390000 | 2024-10-04 3:25PM EDT | 390.00 | 17.85 | 16.15 | 20.00 | +3.20 | +21.84% | 21 | 26 | 44.00% |
| LULU251219C00400000 | 2024-10-02 10:28AM EDT | 400.00 | 12.70 | 15.95 | 18.15 | 0.00 | - | 2 | 22 | 43.67% |
| LULU251219C00410000 | 2024-09-27 9:37AM EDT | 410.00 | 15.63 | 12.85 | 16.50 | 0.00 | - | 1 | 39 | 43.41% |
| LULU251219C00420000 | 2024-09-27 9:51AM EDT | 420.00 | 14.88 | 11.65 | 15.15 | 0.00 | - | 1 | 38 | 43.34% |
| LULU251219C00430000 | 2024-09-16 3:57PM EDT | 430.00 | 11.06 | 10.40 | 14.05 | 0.00 | - | 2 | 18 | 43.42% |
| LULU251219C00440000 | 2024-09-27 9:51AM EDT | 440.00 | 11.90 | 10.25 | 12.95 | 0.00 | - | 1 | 5 | 43.41% |
| LULU251219C00450000 | 2024-09-19 3:53PM EDT | 450.00 | 9.33 | 8.25 | 11.00 | 0.00 | - | 1 | 33 | 42.26% |
| LULU251219C00460000 | 2024-08-26 11:28AM EDT | 460.00 | 11.05 | 6.30 | 7.10 | 0.00 | - | 1 | 6 | 38.13% |
| LULU251219C00470000 | 2024-09-27 11:23AM EDT | 470.00 | 10.08 | 7.95 | 9.45 | 0.00 | - | 1 | 15 | 42.44% |
| LULU251219C00480000 | 2024-08-08 10:47AM EDT | 480.00 | 5.55 | 4.60 | 6.10 | 0.00 | - | 3 | 17 | 38.57% |
| LULU251219C00490000 | 2024-08-16 1:56PM EDT | 490.00 | 7.00 | 5.20 | 7.20 | 0.00 | - | 16 | 30 | 41.24% |
| LULU251219C00500000 | 2024-10-04 11:00AM EDT | 500.00 | 6.50 | 4.90 | 6.60 | +1.50 | +30.00% | 1 | 90 | 41.23% |
| LULU251219C00520000 | 2024-10-04 1:44PM EDT | 520.00 | 5.64 | 3.75 | 7.10 | +1.74 | +44.62% | 1 | 41 | 43.79% |
| LULU251219C00540000 | 2024-09-27 10:29AM EDT | 540.00 | 5.03 | 0.88 | 4.85 | 0.00 | - | 2 | 21 | 41.54% |
| LULU251219C00560000 | 2024-10-01 9:44AM EDT | 560.00 | 3.27 | 2.82 | 4.75 | 0.00 | - | 2 | 121 | 42.87% |
| LULU251219C00580000 | 2024-10-01 9:42AM EDT | 580.00 | 2.97 | 2.54 | 3.60 | 0.00 | - | 3 | 23 | 41.83% |
| LULU251219C00600000 | 2024-10-01 9:39AM EDT | 600.00 | 2.23 | 2.53 | 4.25 | 0.00 | - | 1 | 48 | 44.66% |
| LULU251219C00620000 | 2024-08-16 9:30AM EDT | 620.00 | 2.15 | 0.72 | 4.75 | 0.00 | - | 1 | 6 | 47.05% |
| LULU251219C00640000 | 2024-05-17 11:46AM EDT | 640.00 | 9.89 | 2.00 | 7.15 | 0.00 | - | 1 | 4 | 52.87% |
| LULU251219C00650000 | 2024-08-16 9:30AM EDT | 650.00 | 1.72 | 0.51 | 4.25 | 0.00 | - | 1 | 21 | 47.85% |
| LULU251219C00660000 | 2024-06-27 9:30AM EDT | 660.00 | 2.57 | 0.37 | 4.65 | 0.00 | - | - | 1 | 49.34% |
| LULU251219C00670000 | 2024-06-07 9:51AM EDT | 670.00 | 5.80 | 0.00 | 4.05 | 0.00 | - | 1 | 1 | 48.57% |
| LULU251219C00680000 | 2024-06-27 9:30AM EDT | 680.00 | 2.13 | 0.21 | 4.45 | 0.00 | - | - | 1 | 50.07% |
| LULU251219C00690000 | 2024-09-03 1:29PM EDT | 690.00 | 1.20 | 0.40 | 3.70 | 0.00 | - | 1 | 5 | 48.85% |
| LULU251219C00700000 | 2024-09-06 10:46AM EDT | 700.00 | 0.80 | 0.46 | 1.94 | 0.00 | - | 1 | 3 | 44.12% |
| LULU251219C00710000 | 2024-05-16 9:30AM EDT | 710.00 | 6.30 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 52.53% |
| LULU251219C00720000 | 2024-05-16 9:30AM EDT | 720.00 | 5.80 | 0.62 | 8.35 | 0.00 | - | - | 1 | 52.36% |
| LULU251219C00730000 | 2024-05-16 9:30AM EDT | 730.00 | 5.40 | 0.01 | 9.60 | 0.00 | - | 1 | 2 | 53.61% |
| LULU251219C00740000 | 2024-07-25 12:07PM EDT | 740.00 | 1.00 | 0.31 | 2.10 | 0.00 | - | 2 | 3 | 46.67% |
| LULU251219C00750000 | 2024-06-06 12:32PM EDT | 750.00 | 3.10 | 0.00 | 9.60 | 0.00 | - | 1 | 25 | 54.64% |
| LULU251219C00760000 | 2024-07-09 11:26AM EDT | 760.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 2 | 17 | 55.15% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU251219P00120000 | 2024-09-27 2:12PM EDT | 120.00 | 1.54 | 2.50 | 3.75 | 0.00 | - | 2 | 88 | 50.62% |
| LULU251219P00125000 | 2024-09-12 9:30AM EDT | 125.00 | 3.25 | 2.33 | 6.00 | 0.00 | - | - | 1 | 51.97% |
| LULU251219P00130000 | 2024-09-24 11:45AM EDT | 130.00 | 3.57 | 2.75 | 4.65 | 0.00 | - | 8 | 6 | 51.17% |
| LULU251219P00135000 | 2024-09-13 9:30AM EDT | 135.00 | 4.05 | 3.40 | 4.70 | 0.00 | - | - | 1 | 49.08% |
| LULU251219P00145000 | 2024-08-16 10:26AM EDT | 145.00 | 6.73 | 3.55 | 5.80 | 0.00 | - | 3 | 3 | 47.64% |
| LULU251219P00150000 | 2024-09-30 12:12PM EDT | 150.00 | 5.44 | 3.05 | 7.85 | 0.00 | - | 1 | 5 | 50.05% |
| LULU251219P00155000 | 2024-08-30 1:10PM EDT | 155.00 | 7.28 | 4.10 | 6.40 | 0.00 | - | 4 | 1 | 44.83% |
| LULU251219P00160000 | 2024-09-06 1:57PM EDT | 160.00 | 8.89 | 2.01 | 9.45 | 0.00 | - | 1 | 7 | 48.77% |
| LULU251219P00165000 | 2024-09-03 9:51AM EDT | 165.00 | 7.90 | 8.85 | 9.85 | 0.00 | - | 1 | 2 | 47.31% |
| LULU251219P00170000 | 2024-09-25 1:18PM EDT | 170.00 | 9.49 | 7.25 | 11.30 | 0.00 | - | 1 | 2 | 47.61% |
| LULU251219P00175000 | 2024-09-20 1:11PM EDT | 175.00 | 10.00 | 9.25 | 12.10 | 0.00 | - | 5 | 213 | 46.72% |
| LULU251219P00180000 | 2024-09-13 3:14PM EDT | 180.00 | 11.15 | 9.00 | 15.95 | 0.00 | - | 1 | 5 | 50.19% |
| LULU251219P00185000 | 2024-09-23 1:16PM EDT | 185.00 | 12.45 | 9.05 | 12.85 | 0.00 | - | 9 | 25 | 43.60% |
| LULU251219P00190000 | 2024-09-23 2:27PM EDT | 190.00 | 13.85 | 11.35 | 16.95 | 0.00 | - | 13 | 34 | 47.07% |
| LULU251219P00195000 | 2024-09-23 10:52AM EDT | 195.00 | 14.75 | 12.60 | 17.80 | 0.00 | - | 13 | 27 | 45.97% |
| LULU251219P00200000 | 2024-09-25 11:14AM EDT | 200.00 | 16.35 | 14.80 | 17.85 | 0.00 | - | 5 | 65 | 43.86% |
| LULU251219P00210000 | 2024-10-04 1:48PM EDT | 210.00 | 18.52 | 16.80 | 20.65 | +2.72 | +17.22% | 1 | 44 | 42.85% |
| LULU251219P00220000 | 2024-10-02 3:04PM EDT | 220.00 | 23.11 | 20.05 | 22.55 | 0.00 | - | 1 | 55 | 40.61% |
| LULU251219P00230000 | 2024-10-04 3:26PM EDT | 230.00 | 25.55 | 23.75 | 25.70 | -2.14 | -7.73% | 40 | 161 | 39.51% |
| LULU251219P00240000 | 2024-10-04 1:34PM EDT | 240.00 | 29.65 | 28.60 | 29.80 | -2.15 | -6.76% | 15 | 266 | 39.05% |
| LULU251219P00250000 | 2024-10-03 10:00AM EDT | 250.00 | 36.32 | 31.30 | 35.25 | 0.00 | - | 6 | 94 | 39.52% |
| LULU251219P00260000 | 2024-10-04 10:02AM EDT | 260.00 | 37.07 | 35.65 | 39.80 | +0.20 | +0.54% | 1 | 173 | 38.84% |
| LULU251219P00270000 | 2024-09-27 1:12PM EDT | 270.00 | 38.75 | 40.30 | 44.75 | 0.00 | - | 2 | 126 | 38.23% |
| LULU251219P00280000 | 2024-09-24 1:48PM EDT | 280.00 | 48.69 | 46.95 | 48.10 | 0.00 | - | 40 | 181 | 35.99% |
| LULU251219P00290000 | 2024-10-02 11:26AM EDT | 290.00 | 55.50 | 49.90 | 53.70 | 0.00 | - | 1 | 57 | 35.40% |
| LULU251219P00300000 | 2024-10-02 11:29AM EDT | 300.00 | 61.70 | 58.00 | 59.85 | 0.00 | - | 1 | 70 | 35.00% |
| LULU251219P00310000 | 2024-09-13 1:36PM EDT | 310.00 | 65.81 | 64.10 | 67.10 | 0.00 | - | 28 | 34 | 35.28% |
| LULU251219P00320000 | 2024-09-17 3:09PM EDT | 320.00 | 72.17 | 68.55 | 72.20 | 0.00 | - | 5 | 12 | 33.43% |
| LULU251219P00330000 | 2024-09-20 3:42PM EDT | 330.00 | 81.40 | 74.35 | 81.85 | 0.00 | - | 1 | 34 | 35.33% |
| LULU251219P00340000 | 2024-09-27 1:23PM EDT | 340.00 | 80.88 | 82.60 | 89.95 | 0.00 | - | 5 | 13 | 35.68% |
| LULU251219P00350000 | 2024-08-02 11:06AM EDT | 350.00 | 118.00 | 96.40 | 99.45 | 0.00 | - | 8 | 13 | 37.14% |
| LULU251219P00360000 | 2024-08-27 2:40PM EDT | 360.00 | 102.30 | 99.30 | 101.30 | 0.00 | - | 2 | 46 | 30.91% |
| LULU251219P00370000 | 2024-08-27 2:38PM EDT | 370.00 | 110.25 | 106.40 | 109.35 | 0.00 | - | 4 | 58 | 30.37% |
| LULU251219P00380000 | 2024-08-28 3:12PM EDT | 380.00 | 126.12 | 107.50 | 109.70 | 0.00 | - | 1 | 42 | 12.94% |
| LULU251219P00390000 | 2024-09-20 9:40AM EDT | 390.00 | 129.29 | 122.20 | 128.50 | 0.00 | - | 1 | 19 | 32.27% |
| LULU251219P00400000 | 2024-08-26 1:14PM EDT | 400.00 | 131.55 | 139.20 | 142.60 | 0.00 | - | 2 | 31 | 38.36% |
| LULU251219P00420000 | 2024-07-25 3:55PM EDT | 420.00 | 171.00 | 151.35 | 156.55 | 0.00 | - | 1 | 0 | 33.55% |
| LULU251219P00430000 | 2024-06-05 10:50AM EDT | 430.00 | 134.80 | 129.05 | 137.90 | 0.00 | - | 5 | 4 | 0.00% |
| LULU251219P00450000 | 2024-06-05 10:49AM EDT | 450.00 | 151.85 | 147.25 | 155.40 | 0.00 | - | 1 | 5 | 0.00% |
| LULU251219P00460000 | 2024-05-20 9:51AM EDT | 460.00 | 137.42 | 143.20 | 151.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU251219P00470000 | 2024-06-11 11:38AM EDT | 470.00 | 154.20 | 176.00 | 186.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU251219P00480000 | 2024-03-22 2:10PM EDT | 480.00 | 100.00 | 131.40 | 137.25 | 0.00 | - | 1 | 1 | 0.00% |
| LULU251219P00490000 | 2024-02-15 11:52AM EDT | 490.00 | 82.78 | 82.00 | 86.85 | 0.00 | - | 2 | 4 | 0.00% |
| LULU251219P00500000 | 2024-01-19 3:05PM EDT | 500.00 | 76.10 | 88.80 | 95.95 | 0.00 | - | 1 | 43 | 0.00% |
| LULU251219P00710000 | 2024-01-11 4:57PM EDT | 710.00 | 225.15 | 235.40 | 244.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.