Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531C00200000 | 2024-04-18 12:17PM EDT | 200.00 | 151.95 | 157.00 | 166.15 | 0.00 | - | - | 3 | 105.93% |
| LULU240531C00295000 | 2024-04-23 11:11AM EDT | 295.00 | 72.00 | 63.00 | 72.00 | 0.00 | - | 1 | 146 | 71.83% |
| LULU240531C00300000 | 2024-04-18 9:36AM EDT | 300.00 | 50.95 | 59.00 | 67.90 | 0.00 | - | 2 | 56 | 51.90% |
| LULU240531C00310000 | 2024-04-18 9:36AM EDT | 310.00 | 42.25 | 50.00 | 58.00 | 0.00 | - | 2 | 3 | 63.20% |
| LULU240531C00320000 | 2024-04-15 9:52AM EDT | 320.00 | 31.95 | 40.00 | 49.00 | 0.00 | - | 2 | 75 | 58.06% |
| LULU240531C00325000 | 2024-04-22 10:17AM EDT | 325.00 | 42.00 | 36.00 | 44.00 | 0.00 | - | 1 | 94 | 53.72% |
| LULU240531C00330000 | 2024-04-24 12:48PM EDT | 330.00 | 40.74 | 31.00 | 40.00 | 0.00 | - | 10 | 42 | 52.28% |
| LULU240531C00335000 | 2024-04-26 10:17AM EDT | 335.00 | 37.08 | 27.00 | 36.00 | 0.00 | - | 1 | 1 | 50.53% |
| LULU240531C00340000 | 2024-04-24 12:48PM EDT | 340.00 | 32.15 | 22.35 | 30.90 | 0.00 | - | 10 | 30 | 45.56% |
| LULU240531C00345000 | 2024-04-26 2:22PM EDT | 345.00 | 25.61 | 18.45 | 27.05 | 0.00 | - | 1 | 19 | 43.70% |
| LULU240531C00350000 | 2024-04-25 1:37PM EDT | 350.00 | 19.75 | 15.00 | 23.50 | 0.00 | - | 1 | 31 | 42.19% |
| LULU240531C00355000 | 2024-04-30 10:11AM EDT | 355.00 | 15.15 | 12.00 | 20.35 | -2.05 | -11.92% | 1 | 226 | 41.21% |
| LULU240531C00360000 | 2024-04-30 11:46AM EDT | 360.00 | 13.15 | 9.70 | 17.00 | -1.00 | -7.07% | 1 | 40 | 39.25% |
| LULU240531C00365000 | 2024-04-29 2:33PM EDT | 365.00 | 11.65 | 7.00 | 15.30 | 0.00 | - | 3 | 58 | 40.65% |
| LULU240531C00370000 | 2024-04-29 2:56PM EDT | 370.00 | 9.00 | 6.00 | 13.15 | 0.00 | - | 10 | 170 | 40.46% |
| LULU240531C00375000 | 2024-04-30 1:16PM EDT | 375.00 | 5.00 | 4.80 | 11.20 | -3.30 | -39.76% | 1 | 170 | 40.22% |
| LULU240531C00380000 | 2024-04-30 3:32PM EDT | 380.00 | 5.00 | 4.05 | 9.55 | -1.15 | -18.70% | 28 | 648 | 40.20% |
| LULU240531C00385000 | 2024-04-30 3:57PM EDT | 385.00 | 4.75 | 4.10 | 5.00 | +0.76 | +19.05% | 104 | 188 | 31.65% |
| LULU240531C00390000 | 2024-04-30 3:15PM EDT | 390.00 | 3.70 | 1.53 | 3.95 | +0.70 | +23.33% | 17 | 258 | 31.62% |
| LULU240531C00395000 | 2024-04-29 9:42AM EDT | 395.00 | 2.50 | 1.29 | 6.35 | +1.18 | +89.39% | 1 | 22 | 42.04% |
| LULU240531C00400000 | 2024-04-30 12:03PM EDT | 400.00 | 1.80 | 1.50 | 2.00 | -0.15 | -7.69% | 2 | 208 | 29.90% |
| LULU240531C00405000 | 2024-04-18 10:30AM EDT | 405.00 | 3.10 | 0.68 | 5.75 | 0.00 | - | 36 | 19 | 46.19% |
| LULU240531C00410000 | 2024-04-30 10:26AM EDT | 410.00 | 2.00 | 0.28 | 3.00 | +1.00 | +100.00% | 2 | 29 | 39.11% |
| LULU240531C00415000 | 2024-04-29 10:02AM EDT | 415.00 | 0.75 | 0.15 | 5.20 | 0.00 | - | 2 | 5 | 49.85% |
| LULU240531C00420000 | 2024-04-25 3:34PM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 59 | 51.01% |
| LULU240531C00425000 | 2024-04-16 11:03AM EDT | 425.00 | 1.22 | 0.05 | 4.90 | 0.00 | - | - | 1 | 53.87% |
| LULU240531C00430000 | 2024-04-22 10:03AM EDT | 430.00 | 1.25 | 0.00 | 2.94 | 0.00 | - | 3 | 6 | 48.21% |
| LULU240531C00440000 | 2024-04-22 10:18AM EDT | 440.00 | 0.85 | 0.00 | 2.44 | 0.00 | - | - | 1 | 50.01% |
| LULU240531C00450000 | 2024-04-29 10:53AM EDT | 450.00 | 0.15 | 0.13 | 3.55 | 0.00 | - | 1 | 6 | 50.51% |
| LULU240531C00480000 | 2024-04-19 9:31AM EDT | 480.00 | 0.71 | 0.00 | 2.69 | 0.00 | - | 20 | 10 | 57.40% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531P00200000 | 2024-04-16 10:04AM EDT | 200.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 2 | 86.52% |
| LULU240531P00255000 | 2024-04-24 10:16AM EDT | 255.00 | 0.20 | 0.00 | 2.56 | 0.00 | - | - | 1 | 70.61% |
| LULU240531P00260000 | 2024-04-23 3:55PM EDT | 260.00 | 0.20 | 0.00 | 2.72 | 0.00 | - | - | 1 | 68.14% |
| LULU240531P00270000 | 2024-04-15 11:20AM EDT | 270.00 | 0.99 | 0.00 | 3.10 | 0.00 | - | - | 1 | 63.35% |
| LULU240531P00285000 | 2024-04-30 3:34PM EDT | 285.00 | 0.40 | 0.00 | 4.80 | -0.05 | -11.11% | 1 | 10 | 59.66% |
| LULU240531P00290000 | 2024-04-19 9:34AM EDT | 290.00 | 1.60 | 0.11 | 3.45 | 0.00 | - | 2 | 4 | 52.12% |
| LULU240531P00295000 | 2024-04-19 12:33PM EDT | 295.00 | 1.91 | 0.12 | 4.65 | 0.00 | - | 1 | 10 | 52.75% |
| LULU240531P00300000 | 2024-04-25 2:28PM EDT | 300.00 | 0.90 | 0.17 | 2.89 | 0.00 | - | 2 | 30 | 52.14% |
| LULU240531P00305000 | 2024-04-26 11:47AM EDT | 305.00 | 3.29 | 0.22 | 5.40 | 0.00 | - | 1 | 4 | 59.78% |
| LULU240531P00310000 | 2024-04-23 10:55AM EDT | 310.00 | 2.02 | 0.43 | 3.55 | 0.00 | - | 2 | 223 | 48.25% |
| LULU240531P00315000 | 2024-04-26 11:51AM EDT | 315.00 | 1.30 | 0.61 | 5.95 | 0.00 | - | 2 | 5 | 53.96% |
| LULU240531P00320000 | 2024-04-26 9:54AM EDT | 320.00 | 1.40 | 0.86 | 6.30 | 0.00 | - | 3 | 117 | 51.16% |
| LULU240531P00325000 | 2024-04-29 9:36AM EDT | 325.00 | 2.00 | 1.21 | 6.70 | 0.00 | - | 1 | 24 | 48.39% |
| LULU240531P00330000 | 2024-04-25 2:12PM EDT | 330.00 | 2.78 | 1.55 | 7.05 | 0.00 | - | 1 | 33 | 45.31% |
| LULU240531P00335000 | 2024-04-29 10:16AM EDT | 335.00 | 2.00 | 0.26 | 7.90 | 0.00 | - | 10 | 24 | 43.52% |
| LULU240531P00340000 | 2024-04-29 9:40AM EDT | 340.00 | 5.00 | 2.72 | 8.80 | +0.81 | +19.33% | 1 | 25 | 41.54% |
| LULU240531P00345000 | 2024-04-30 3:57PM EDT | 345.00 | 6.05 | 5.45 | 6.30 | -0.30 | -4.72% | 121 | 97 | 30.23% |
| LULU240531P00350000 | 2024-04-30 2:23PM EDT | 350.00 | 8.00 | 3.00 | 11.35 | +2.88 | +56.25% | 20 | 70 | 38.38% |
| LULU240531P00355000 | 2024-04-29 10:15AM EDT | 355.00 | 7.78 | 5.00 | 13.25 | 0.00 | - | 2 | 23 | 37.63% |
| LULU240531P00360000 | 2024-04-29 1:43PM EDT | 360.00 | 11.05 | 7.00 | 15.50 | 0.00 | - | 2 | 88 | 37.14% |
| LULU240531P00365000 | 2024-04-26 1:57PM EDT | 365.00 | 12.02 | 10.00 | 18.10 | 0.00 | - | 1 | 33 | 36.90% |
| LULU240531P00370000 | 2024-04-30 2:24PM EDT | 370.00 | 15.71 | 13.00 | 20.95 | -0.29 | -1.81% | 5 | 2 | 36.66% |
| LULU240531P00375000 | 2024-04-25 11:37AM EDT | 375.00 | 22.55 | 16.00 | 24.05 | 0.00 | - | 2 | 18 | 36.44% |
| LULU240531P00380000 | 2024-04-25 11:37AM EDT | 380.00 | 25.50 | 19.00 | 27.45 | 0.00 | - | 2 | 15 | 36.39% |
| LULU240531P00385000 | 2024-04-17 10:11AM EDT | 385.00 | 44.05 | 23.00 | 31.30 | 0.00 | - | - | 19 | 36.99% |
| LULU240531P00390000 | 2024-04-12 12:14PM EDT | 390.00 | 50.82 | 27.00 | 36.00 | 0.00 | - | 4 | 4 | 39.55% |
| LULU240531P00395000 | 2024-04-29 11:19AM EDT | 395.00 | 31.22 | 31.00 | 40.00 | 0.00 | - | 1 | 2 | 39.81% |
| LULU240531P00400000 | 2024-04-26 9:35AM EDT | 400.00 | 37.85 | 35.20 | 44.70 | 0.00 | - | 1 | 3 | 41.88% |
| LULU240531P00405000 | 2024-04-29 10:46AM EDT | 405.00 | 42.15 | 40.00 | 49.45 | 0.00 | - | 1 | 6 | 43.93% |
| LULU240531P00410000 | 2024-04-22 3:53PM EDT | 410.00 | 49.00 | 45.00 | 54.00 | 0.00 | - | - | 1 | 45.13% |
© 2024 Yahoo. All rights reserved.