Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517C00200000 | 2024-03-28 11:46AM EDT | 200.00 | 195.40 | 161.30 | 169.70 | 0.00 | - | 2 | 1 | 198.56% |
| LULU240517C00260000 | 2024-04-26 11:16AM EDT | 260.00 | 106.57 | 100.00 | 102.65 | 0.00 | - | 1 | 1 | 80.52% |
| LULU240517C00290000 | 2024-04-18 12:38PM EDT | 290.00 | 62.67 | 69.95 | 73.00 | 0.00 | - | 5 | 5 | 59.38% |
| LULU240517C00300000 | 2024-04-25 3:29PM EDT | 300.00 | 61.00 | 60.15 | 63.10 | 0.00 | - | 1 | 14 | 53.52% |
| LULU240517C00310000 | 2024-04-22 10:01AM EDT | 310.00 | 52.85 | 50.25 | 53.25 | 0.00 | - | 2 | 14 | 58.69% |
| LULU240517C00320000 | 2024-04-24 12:31PM EDT | 320.00 | 47.00 | 40.50 | 43.45 | 0.00 | - | 1 | 13 | 50.81% |
| LULU240517C00330000 | 2024-04-29 3:47PM EDT | 330.00 | 34.15 | 31.00 | 34.10 | 0.00 | - | 6 | 77 | 44.80% |
| LULU240517C00337500 | 2024-04-25 10:04AM EDT | 337.50 | 23.55 | 24.20 | 26.10 | 0.00 | - | - | 1 | 35.13% |
| LULU240517C00340000 | 2024-04-29 11:33AM EDT | 340.00 | 25.59 | 22.10 | 24.80 | 0.00 | - | 1 | 142 | 37.83% |
| LULU240517C00342500 | 2024-04-24 10:16AM EDT | 342.50 | 24.25 | 20.85 | 22.75 | 0.00 | - | - | 13 | 36.96% |
| LULU240517C00347500 | 2024-04-22 2:22PM EDT | 347.50 | 22.00 | 16.30 | 18.70 | 0.00 | - | - | 2 | 34.83% |
| LULU240517C00350000 | 2024-04-29 2:05PM EDT | 350.00 | 16.00 | 15.10 | 15.95 | 0.00 | - | 12 | 821 | 30.97% |
| LULU240517C00352500 | 2024-04-25 1:45PM EDT | 352.50 | 13.90 | 12.70 | 14.80 | 0.00 | - | - | 35 | 32.43% |
| LULU240517C00355000 | 2024-04-29 2:12PM EDT | 355.00 | 13.11 | 11.20 | 13.05 | 0.00 | - | 1 | 73 | 31.56% |
| LULU240517C00357500 | 2024-04-30 9:47AM EDT | 357.50 | 10.90 | 10.40 | 10.85 | -3.30 | -23.24% | 2 | 56 | 28.98% |
| LULU240517C00360000 | 2024-04-30 1:35PM EDT | 360.00 | 9.30 | 8.95 | 9.40 | -0.40 | -4.12% | 29 | 603 | 28.50% |
| LULU240517C00362500 | 2024-04-30 11:34AM EDT | 362.50 | 7.50 | 7.75 | 8.05 | -2.10 | -21.88% | 12 | 122 | 28.00% |
| LULU240517C00365000 | 2024-04-30 3:11PM EDT | 365.00 | 6.56 | 6.50 | 6.90 | -0.84 | -11.35% | 23 | 76 | 27.78% |
| LULU240517C00367500 | 2024-04-30 12:22PM EDT | 367.50 | 5.35 | 5.50 | 6.20 | -0.82 | -13.29% | 17 | 219 | 28.66% |
| LULU240517C00370000 | 2024-04-30 3:31PM EDT | 370.00 | 4.60 | 4.25 | 4.95 | -1.35 | -22.69% | 138 | 639 | 27.41% |
| LULU240517C00372500 | 2024-04-30 11:35AM EDT | 372.50 | 3.85 | 3.10 | 4.15 | -0.40 | -9.41% | 39 | 47 | 27.28% |
| LULU240517C00375000 | 2024-04-30 3:34PM EDT | 375.00 | 3.25 | 3.15 | 3.90 | -0.75 | -18.75% | 19 | 114 | 28.85% |
| LULU240517C00380000 | 2024-04-30 3:51PM EDT | 380.00 | 2.20 | 2.09 | 2.41 | -0.70 | -24.14% | 113 | 2,499 | 27.32% |
| LULU240517C00385000 | 2024-04-30 3:22PM EDT | 385.00 | 1.35 | 1.05 | 1.84 | -0.29 | -17.68% | 11 | 117 | 28.50% |
| LULU240517C00390000 | 2024-04-30 2:32PM EDT | 390.00 | 1.00 | 0.82 | 1.24 | 0.00 | - | 33 | 1,268 | 28.57% |
| LULU240517C00395000 | 2024-04-30 11:42AM EDT | 395.00 | 0.56 | 0.59 | 0.68 | -0.13 | -18.84% | 1 | 297 | 27.43% |
| LULU240517C00400000 | 2024-04-30 2:21PM EDT | 400.00 | 0.41 | 0.38 | 0.51 | -0.05 | -10.87% | 58 | 2,320 | 28.49% |
| LULU240517C00405000 | 2024-04-30 10:11AM EDT | 405.00 | 0.24 | 0.16 | 0.68 | -0.12 | -33.33% | 8 | 18 | 33.06% |
| LULU240517C00410000 | 2024-04-30 10:27AM EDT | 410.00 | 0.23 | 0.09 | 0.58 | -0.04 | -14.81% | 7 | 977 | 34.60% |
| LULU240517C00420000 | 2024-04-30 12:54PM EDT | 420.00 | 0.14 | 0.06 | 0.20 | -0.06 | -30.00% | 1 | 1,309 | 33.15% |
| LULU240517C00425000 | 2024-04-26 9:52AM EDT | 425.00 | 0.12 | 0.05 | 0.46 | 0.00 | - | 1 | 26 | 40.36% |
| LULU240517C00430000 | 2024-04-29 1:35PM EDT | 430.00 | 0.09 | 0.09 | 0.25 | 0.00 | - | 4 | 1,029 | 38.65% |
| LULU240517C00435000 | 2024-04-30 10:02AM EDT | 435.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 3 | 89 | 37.55% |
| LULU240517C00440000 | 2024-04-26 10:38AM EDT | 440.00 | 0.01 | 0.00 | 0.25 | -0.17 | -94.44% | 5 | 497 | 42.82% |
| LULU240517C00450000 | 2024-04-30 2:40PM EDT | 450.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 2 | 854 | 40.43% |
| LULU240517C00460000 | 2024-04-29 9:30AM EDT | 460.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 3 | 410 | 43.16% |
| LULU240517C00470000 | 2024-04-30 1:02PM EDT | 470.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 294 | 45.70% |
| LULU240517C00480000 | 2024-04-30 2:34PM EDT | 480.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 1 | 166 | 51.17% |
| LULU240517C00490000 | 2024-04-30 3:27PM EDT | 490.00 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 3 | 132 | 53.32% |
| LULU240517C00500000 | 2024-04-26 1:57PM EDT | 500.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 1,073 | 51.56% |
| LULU240517C00510000 | 2024-04-25 1:26PM EDT | 510.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 99 | 65.14% |
| LULU240517C00520000 | 2024-04-23 1:39PM EDT | 520.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 156 | 62.31% |
| LULU240517C00530000 | 2024-04-23 3:50PM EDT | 530.00 | 0.16 | 0.00 | 0.34 | 0.00 | - | 1 | 39 | 71.29% |
| LULU240517C00540000 | 2024-04-17 1:35PM EDT | 540.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 27 | 54 | 74.22% |
| LULU240517C00550000 | 2024-04-17 10:06AM EDT | 550.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 4 | 64 | 77.15% |
| LULU240517C00560000 | 2024-04-11 2:38PM EDT | 560.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 5 | 94 | 79.98% |
| LULU240517C00570000 | 2024-04-26 3:11PM EDT | 570.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 72.85% |
| LULU240517C00580000 | 2024-04-24 11:38AM EDT | 580.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 75.39% |
| LULU240517C00590000 | 2024-04-12 3:26PM EDT | 590.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 10 | 68 | 88.09% |
| LULU240517C00600000 | 2024-04-26 11:52AM EDT | 600.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 60 | 82.03% |
| LULU240517C00610000 | 2024-04-19 10:20AM EDT | 610.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 10 | 27 | 93.16% |
| LULU240517C00620000 | 2024-04-19 10:20AM EDT | 620.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 10 | 47 | 95.61% |
| LULU240517C00630000 | 2024-04-19 10:20AM EDT | 630.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 10 | 45 | 98.05% |
| LULU240517C00640000 | 2024-04-19 1:22PM EDT | 640.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 20 | 83 | 92.38% |
| LULU240517C00650000 | 2024-04-22 10:43AM EDT | 650.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 69 | 75.00% |
| LULU240517C00660000 | 2024-04-16 1:15PM EDT | 660.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 10 | 105.08% |
| LULU240517C00670000 | 2024-04-16 1:15PM EDT | 670.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 10 | 10 | 107.23% |
| LULU240517C00680000 | 2024-04-16 3:26PM EDT | 680.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 60 | 60 | 109.47% |
| LULU240517C00690000 | 2024-04-16 1:27PM EDT | 690.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 50 | 111.62% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517P00200000 | 2024-04-05 3:05PM EDT | 200.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 109.96% |
| LULU240517P00230000 | 2024-04-30 10:22AM EDT | 230.00 | 0.04 | 0.01 | 0.15 | +0.01 | +33.33% | 20 | 757 | 78.71% |
| LULU240517P00240000 | 2024-04-19 9:57AM EDT | 240.00 | 0.04 | 0.01 | 0.34 | 0.00 | - | 1 | 22 | 78.91% |
| LULU240517P00250000 | 2024-04-17 12:43PM EDT | 250.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 9 | 71.48% |
| LULU240517P00260000 | 2024-04-16 2:37PM EDT | 260.00 | 0.22 | 0.00 | 0.36 | 0.00 | - | 1 | 18 | 65.04% |
| LULU240517P00270000 | 2024-04-16 3:28PM EDT | 270.00 | 0.33 | 0.00 | 0.37 | 0.00 | - | 4 | 6 | 58.59% |
| LULU240517P00280000 | 2024-04-29 2:25PM EDT | 280.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 3 | 134 | 52.64% |
| LULU240517P00290000 | 2024-04-26 3:07PM EDT | 290.00 | 0.16 | 0.04 | 0.42 | 0.00 | - | 2 | 82 | 51.86% |
| LULU240517P00300000 | 2024-04-29 2:45PM EDT | 300.00 | 0.15 | 0.13 | 0.48 | 0.00 | - | 12 | 352 | 46.05% |
| LULU240517P00310000 | 2024-04-30 11:24AM EDT | 310.00 | 0.30 | 0.11 | 0.59 | +0.06 | +25.00% | 5 | 829 | 40.70% |
| LULU240517P00315000 | 2024-04-25 10:44AM EDT | 315.00 | 0.66 | 0.14 | 0.73 | 0.00 | - | - | 200 | 38.86% |
| LULU240517P00320000 | 2024-04-30 11:24AM EDT | 320.00 | 0.48 | 0.20 | 0.67 | +0.06 | +14.29% | 12 | 1,378 | 34.55% |
| LULU240517P00325000 | 2024-04-30 1:57PM EDT | 325.00 | 0.60 | 0.52 | 0.65 | +0.03 | +5.26% | 12 | 411 | 30.74% |
| LULU240517P00327500 | 2024-04-29 11:50AM EDT | 327.50 | 0.62 | 0.62 | 0.83 | 0.00 | - | 2 | 86 | 30.65% |
| LULU240517P00330000 | 2024-04-30 1:48PM EDT | 330.00 | 0.94 | 0.62 | 1.05 | +0.19 | +25.33% | 16 | 1,626 | 30.55% |
| LULU240517P00332500 | 2024-04-30 10:27AM EDT | 332.50 | 1.10 | 0.98 | 1.33 | +0.15 | +15.79% | 1 | 86 | 30.55% |
| LULU240517P00335000 | 2024-04-30 10:13AM EDT | 335.00 | 1.40 | 1.12 | 1.47 | +0.37 | +35.92% | 2 | 133 | 29.38% |
| LULU240517P00337500 | 2024-04-30 2:04PM EDT | 337.50 | 1.42 | 1.47 | 1.86 | +0.16 | +12.70% | 5 | 286 | 29.47% |
| LULU240517P00340000 | 2024-04-30 2:04PM EDT | 340.00 | 2.03 | 1.76 | 2.26 | +0.23 | +12.78% | 33 | 1,496 | 29.25% |
| LULU240517P00342500 | 2024-04-30 10:17AM EDT | 342.50 | 2.30 | 2.16 | 2.47 | +0.47 | +25.68% | 2 | 172 | 27.88% |
| LULU240517P00345000 | 2024-04-30 3:34PM EDT | 345.00 | 2.69 | 2.62 | 2.95 | +0.44 | +19.56% | 25 | 69 | 27.49% |
| LULU240517P00347500 | 2024-04-30 1:49PM EDT | 347.50 | 3.17 | 2.91 | 3.65 | +0.14 | +4.62% | 5 | 33 | 27.66% |
| LULU240517P00350000 | 2024-04-30 3:54PM EDT | 350.00 | 3.90 | 3.70 | 4.30 | +0.43 | +12.39% | 16 | 1,146 | 27.26% |
| LULU240517P00352500 | 2024-04-30 1:49PM EDT | 352.50 | 4.35 | 4.50 | 4.95 | +0.25 | +6.10% | 4 | 268 | 26.55% |
| LULU240517P00355000 | 2024-04-30 10:07AM EDT | 355.00 | 5.25 | 5.40 | 6.10 | +0.58 | +12.42% | 2 | 223 | 27.17% |
| LULU240517P00357500 | 2024-04-30 3:55PM EDT | 357.50 | 6.85 | 6.30 | 6.70 | +0.65 | +10.48% | 38 | 191 | 25.65% |
| LULU240517P00360000 | 2024-04-30 3:55PM EDT | 360.00 | 7.90 | 7.35 | 8.20 | +0.84 | +11.90% | 35 | 2,139 | 26.62% |
| LULU240517P00362500 | 2024-04-30 3:59PM EDT | 362.50 | 9.00 | 8.65 | 9.05 | +0.58 | +6.89% | 9 | 129 | 25.18% |
| LULU240517P00365000 | 2024-04-30 3:54PM EDT | 365.00 | 10.40 | 10.00 | 10.30 | +0.70 | +7.22% | 38 | 159 | 24.60% |
| LULU240517P00367500 | 2024-04-30 11:03AM EDT | 367.50 | 12.30 | 10.65 | 12.35 | +1.20 | +10.81% | 1 | 165 | 26.23% |
| LULU240517P00370000 | 2024-04-30 11:23AM EDT | 370.00 | 13.09 | 12.60 | 13.60 | +0.79 | +6.42% | 11 | 723 | 24.85% |
| LULU240517P00372500 | 2024-04-29 3:28PM EDT | 372.50 | 14.20 | 12.15 | 15.65 | 0.00 | - | 3 | 62 | 25.86% |
| LULU240517P00375000 | 2024-04-24 3:43PM EDT | 375.00 | 15.00 | 15.45 | 17.30 | 0.00 | - | - | 17 | 25.04% |
| LULU240517P00380000 | 2024-04-30 3:22PM EDT | 380.00 | 21.90 | 19.25 | 21.40 | +2.60 | +13.47% | 12 | 547 | 25.46% |
| LULU240517P00390000 | 2024-04-30 3:22PM EDT | 390.00 | 30.90 | 28.65 | 31.25 | +4.00 | +14.87% | 3 | 304 | 32.19% |
| LULU240517P00400000 | 2024-04-26 12:16PM EDT | 400.00 | 35.35 | 38.00 | 41.05 | 0.00 | - | 1 | 12 | 37.73% |
| LULU240517P00410000 | 2024-04-23 3:24PM EDT | 410.00 | 44.20 | 47.85 | 51.20 | 0.00 | - | 1 | 6 | 44.97% |
| LULU240517P00420000 | 2024-04-24 2:19PM EDT | 420.00 | 53.65 | 57.90 | 61.05 | 0.00 | - | 13 | 3 | 49.81% |
| LULU240517P00430000 | 2024-04-25 3:52PM EDT | 430.00 | 70.57 | 67.85 | 71.10 | 0.00 | - | 5 | 5 | 55.75% |
| LULU240517P00435000 | 2024-04-25 3:52PM EDT | 435.00 | 75.59 | 73.20 | 76.10 | 0.00 | - | - | 0 | 58.45% |
| LULU240517P00440000 | 2024-04-24 2:56PM EDT | 440.00 | 74.10 | 78.00 | 81.15 | 0.00 | - | 38 | 9 | 61.49% |
| LULU240517P00450000 | 2024-04-29 3:33PM EDT | 450.00 | 88.13 | 87.85 | 91.10 | 0.00 | - | 1 | 1 | 66.16% |
| LULU240517P00460000 | 2024-04-26 3:52PM EDT | 460.00 | 95.61 | 97.90 | 101.15 | 0.00 | - | 1 | 0 | 71.51% |
| LULU240517P00470000 | 2024-04-30 12:34PM EDT | 470.00 | 109.05 | 107.85 | 111.10 | +0.93 | +0.86% | 1 | 5 | 75.76% |
| LULU240517P00480000 | 2024-04-26 3:52PM EDT | 480.00 | 115.54 | 117.85 | 121.10 | 0.00 | - | 5 | 0 | 50.39% |
| LULU240517P00490000 | 2024-03-25 3:02PM EDT | 490.00 | 97.15 | 124.05 | 126.65 | 0.00 | - | 37 | 0 | 0.00% |
| LULU240517P00500000 | 2024-03-22 1:18PM EDT | 500.00 | 90.92 | 143.00 | 152.00 | 0.00 | - | 4 | 0 | 131.35% |
| LULU240517P00520000 | 2024-03-22 10:05AM EDT | 520.00 | 122.06 | 163.00 | 172.00 | 0.00 | - | 2 | 0 | 141.35% |
© 2024 Yahoo. All rights reserved.