Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510C00310000 | 2024-04-12 12:42PM EDT | 310.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU240510C00320000 | 2024-04-19 10:12AM EDT | 320.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| LULU240510C00325000 | 2024-04-26 11:09AM EDT | 325.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU240510C00330000 | 2024-04-18 10:27AM EDT | 330.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| LULU240510C00335000 | 2024-04-26 10:41AM EDT | 335.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LULU240510C00340000 | 2024-04-29 3:54PM EDT | 340.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| LULU240510C00342500 | 2024-04-25 10:01AM EDT | 342.50 | 18.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LULU240510C00345000 | 2024-04-26 11:12AM EDT | 345.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| LULU240510C00347500 | 2024-04-25 10:05AM EDT | 347.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LULU240510C00350000 | 2024-04-26 3:53PM EDT | 350.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 0.00% |
| LULU240510C00352500 | 2024-04-30 1:19PM EDT | 352.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| LULU240510C00355000 | 2024-04-30 9:54AM EDT | 355.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 33 | 111 | 0.00% |
| LULU240510C00357500 | 2024-04-30 3:59PM EDT | 357.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 28 | 27 | 0.00% |
| LULU240510C00360000 | 2024-04-30 3:54PM EDT | 360.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 40 | 141 | 0.00% |
| LULU240510C00362500 | 2024-04-30 3:58PM EDT | 362.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 23 | 56 | 0.78% |
| LULU240510C00365000 | 2024-04-30 3:46PM EDT | 365.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 103 | 175 | 1.56% |
| LULU240510C00367500 | 2024-04-30 3:35PM EDT | 367.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 3.13% |
| LULU240510C00370000 | 2024-04-30 1:41PM EDT | 370.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 45 | 151 | 3.13% |
| LULU240510C00372500 | 2024-04-30 3:54PM EDT | 372.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 84 | 90 | 6.25% |
| LULU240510C00375000 | 2024-04-30 3:49PM EDT | 375.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 77 | 123 | 6.25% |
| LULU240510C00377500 | 2024-04-30 12:05PM EDT | 377.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| LULU240510C00380000 | 2024-04-30 3:00PM EDT | 380.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 40 | 148 | 6.25% |
| LULU240510C00385000 | 2024-04-30 2:52PM EDT | 385.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 101 | 6.25% |
| LULU240510C00390000 | 2024-04-30 2:06PM EDT | 390.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 138 | 12.50% |
| LULU240510C00395000 | 2024-04-30 11:12AM EDT | 395.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 12.50% |
| LULU240510C00400000 | 2024-04-30 1:32PM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 137 | 271 | 12.50% |
| LULU240510C00405000 | 2024-04-23 12:44PM EDT | 405.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 12.50% |
| LULU240510C00410000 | 2024-04-29 1:03PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| LULU240510C00415000 | 2024-04-25 9:37AM EDT | 415.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| LULU240510C00420000 | 2024-04-30 11:22AM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| LULU240510C00425000 | 2024-04-19 10:04AM EDT | 425.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| LULU240510C00430000 | 2024-04-23 3:05PM EDT | 430.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| LULU240510C00435000 | 2024-04-22 9:41AM EDT | 435.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LULU240510C00440000 | 2024-04-29 9:30AM EDT | 440.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 48 | 25.00% |
| LULU240510C00445000 | 2024-04-08 9:35AM EDT | 445.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LULU240510C00450000 | 2024-04-24 9:30AM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| LULU240510C00455000 | 2024-04-05 9:30AM EDT | 455.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| LULU240510C00460000 | 2024-04-05 9:30AM EDT | 460.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LULU240510C00475000 | 2024-04-11 9:30AM EDT | 475.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240510C00485000 | 2024-04-23 11:57AM EDT | 485.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 102 | 25.00% |
| LULU240510C00490000 | 2024-04-22 10:26AM EDT | 490.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 50.00% |
| LULU240510C00495000 | 2024-04-22 10:26AM EDT | 495.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| LULU240510C00500000 | 2024-04-23 1:47PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 50.00% |
| LULU240510C00505000 | 2024-04-23 1:52PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 72 | 50.00% |
| LULU240510C00510000 | 2024-04-30 2:36PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 213 | 50.00% |
| LULU240510C00515000 | 2024-04-22 10:25AM EDT | 515.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LULU240510C00520000 | 2024-04-23 1:11PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| LULU240510C00525000 | 2024-04-23 1:11PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LULU240510C00530000 | 2024-04-23 2:27PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| LULU240510C00535000 | 2024-04-23 2:44PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| LULU240510C00550000 | 2024-04-19 11:22AM EDT | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| LULU240510C00555000 | 2024-04-19 11:22AM EDT | 555.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| LULU240510C00560000 | 2024-04-22 10:29AM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 50.00% |
| LULU240510C00565000 | 2024-04-22 10:29AM EDT | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 50.00% |
| LULU240510C00570000 | 2024-04-22 10:29AM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 50.00% |
| LULU240510C00575000 | 2024-04-22 10:29AM EDT | 575.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
| LULU240510C00580000 | 2024-04-22 10:29AM EDT | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LULU240510C00590000 | 2024-04-22 10:29AM EDT | 590.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510P00230000 | 2024-04-04 10:29AM EDT | 230.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| LULU240510P00250000 | 2024-04-23 1:20PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 50.00% |
| LULU240510P00260000 | 2024-04-23 2:11PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| LULU240510P00270000 | 2024-04-25 9:55AM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 25.00% |
| LULU240510P00280000 | 2024-04-17 9:51AM EDT | 280.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240510P00285000 | 2024-04-25 2:36PM EDT | 285.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LULU240510P00290000 | 2024-04-15 3:05PM EDT | 290.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LULU240510P00295000 | 2024-04-15 3:05PM EDT | 295.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 62 | 25.00% |
| LULU240510P00300000 | 2024-04-29 9:58AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 25.00% |
| LULU240510P00305000 | 2024-04-29 9:34AM EDT | 305.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 25.00% |
| LULU240510P00310000 | 2024-04-29 1:39PM EDT | 310.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 25.00% |
| LULU240510P00315000 | 2024-04-26 3:54PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 12.50% |
| LULU240510P00320000 | 2024-04-30 11:28AM EDT | 320.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 12.50% |
| LULU240510P00325000 | 2024-04-30 11:28AM EDT | 325.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| LULU240510P00330000 | 2024-04-30 1:37PM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| LULU240510P00332500 | 2024-04-29 2:47PM EDT | 332.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 12.50% |
| LULU240510P00335000 | 2024-04-30 3:24PM EDT | 335.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 87 | 12.50% |
| LULU240510P00337500 | 2024-04-30 11:20AM EDT | 337.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| LULU240510P00340000 | 2024-04-30 3:34PM EDT | 340.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 25 | 259 | 6.25% |
| LULU240510P00342500 | 2024-04-30 2:39PM EDT | 342.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| LULU240510P00345000 | 2024-04-30 3:35PM EDT | 345.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 25 | 166 | 6.25% |
| LULU240510P00347500 | 2024-04-30 1:53PM EDT | 347.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| LULU240510P00350000 | 2024-04-30 3:54PM EDT | 350.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 67 | 215 | 3.13% |
| LULU240510P00352500 | 2024-04-30 10:12AM EDT | 352.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 3.13% |
| LULU240510P00355000 | 2024-04-30 3:54PM EDT | 355.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 38 | 81 | 3.13% |
| LULU240510P00357500 | 2024-04-30 3:56PM EDT | 357.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 1.56% |
| LULU240510P00360000 | 2024-04-30 3:48PM EDT | 360.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 39 | 132 | 0.39% |
| LULU240510P00362500 | 2024-04-30 3:30PM EDT | 362.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 24 | 32 | 0.00% |
| LULU240510P00365000 | 2024-04-30 3:35PM EDT | 365.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 0.00% |
| LULU240510P00367500 | 2024-04-30 10:30AM EDT | 367.50 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| LULU240510P00370000 | 2024-04-25 9:32AM EDT | 370.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| LULU240510P00375000 | 2024-04-26 2:19PM EDT | 375.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 0.00% |
| LULU240510P00380000 | 2024-04-22 10:35AM EDT | 380.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| LULU240510P00385000 | 2024-04-26 10:09AM EDT | 385.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LULU240510P00390000 | 2024-04-10 3:57PM EDT | 390.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU240510P00395000 | 2024-04-16 9:36AM EDT | 395.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240510P00400000 | 2024-04-19 3:56PM EDT | 400.00 | 47.14 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| LULU240510P00405000 | 2024-04-09 1:48PM EDT | 405.00 | 48.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240510P00410000 | 2024-04-11 9:37AM EDT | 410.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240510P00415000 | 2024-04-02 11:43AM EDT | 415.00 | 37.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240510P00425000 | 2024-04-02 11:40AM EDT | 425.00 | 47.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240510P00435000 | 2024-04-03 10:17AM EDT | 435.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240510P00465000 | 2024-04-03 10:29AM EDT | 465.00 | 87.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.