Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240621C00150000 | 2024-04-26 9:47AM EDT | 150.00 | 214.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621C00155000 | 2024-03-15 10:54AM EDT | 155.00 | 317.10 | 178.50 | 188.00 | 0.00 | - | 20 | 7 | 0.00% |
| LULU240621C00165000 | 2023-06-02 11:48AM EDT | 165.00 | 216.05 | 221.10 | 226.05 | 0.00 | - | 12 | 7 | 264.20% |
| LULU240621C00185000 | 2023-12-08 11:38AM EDT | 185.00 | 301.20 | 306.20 | 315.00 | 0.00 | - | 2 | 2 | 682.75% |
| LULU240621C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 160.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621C00210000 | 2023-07-19 1:26PM EDT | 210.00 | 194.40 | 182.90 | 186.75 | 0.00 | - | 2 | 3 | 221.37% |
| LULU240621C00220000 | 2023-06-13 10:20AM EDT | 220.00 | 163.15 | 177.45 | 179.80 | 0.00 | - | 1 | 7 | 220.14% |
| LULU240621C00230000 | 2024-03-22 12:15PM EDT | 230.00 | 172.45 | 120.50 | 129.40 | 0.00 | - | 3 | 26 | 0.00% |
| LULU240621C00240000 | 2023-08-28 1:52PM EDT | 240.00 | 143.50 | 153.25 | 155.05 | 0.00 | - | 2 | 58 | 182.35% |
| LULU240621C00250000 | 2024-04-29 10:34AM EDT | 250.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621C00260000 | 2023-08-18 11:48AM EDT | 260.00 | 135.65 | 144.55 | 147.45 | 0.00 | - | 1 | 35 | 190.95% |
| LULU240621C00270000 | 2023-12-07 1:13PM EDT | 270.00 | 204.91 | 225.85 | 231.35 | 0.00 | - | 1 | 46 | 421.62% |
| LULU240621C00280000 | 2023-11-10 11:45AM EDT | 280.00 | 140.55 | 216.60 | 223.15 | 0.00 | - | 2 | 33 | 404.21% |
| LULU240621C00290000 | 2024-01-25 1:57PM EDT | 290.00 | 187.90 | 171.55 | 176.40 | 0.00 | - | 2 | 96 | 292.44% |
| LULU240621C00300000 | 2024-04-25 1:26PM EDT | 300.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621C00310000 | 2024-04-24 11:45AM EDT | 310.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621C00320000 | 2024-04-26 2:28PM EDT | 320.00 | 52.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621C00330000 | 2024-04-26 2:07PM EDT | 330.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU240621C00340000 | 2024-04-29 3:55PM EDT | 340.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU240621C00350000 | 2024-04-30 1:40PM EDT | 350.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LULU240621C00360000 | 2024-04-30 2:43PM EDT | 360.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LULU240621C00370000 | 2024-04-30 3:19PM EDT | 370.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| LULU240621C00380000 | 2024-04-30 2:05PM EDT | 380.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 3.13% |
| LULU240621C00390000 | 2024-04-30 2:24PM EDT | 390.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LULU240621C00400000 | 2024-04-30 3:26PM EDT | 400.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| LULU240621C00410000 | 2024-04-30 12:54PM EDT | 410.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LULU240621C00420000 | 2024-04-30 2:30PM EDT | 420.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LULU240621C00430000 | 2024-04-30 3:51PM EDT | 430.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 12.50% |
| LULU240621C00440000 | 2024-04-29 1:09PM EDT | 440.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LULU240621C00450000 | 2024-04-30 11:31AM EDT | 450.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LULU240621C00460000 | 2024-04-30 2:48PM EDT | 460.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LULU240621C00470000 | 2024-04-30 2:54PM EDT | 470.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU240621C00480000 | 2024-04-26 9:33AM EDT | 480.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240621C00490000 | 2024-04-29 9:30AM EDT | 490.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240621C00500000 | 2024-04-29 2:13PM EDT | 500.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LULU240621C00510000 | 2024-04-23 11:57AM EDT | 510.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240621C00520000 | 2024-04-26 1:25PM EDT | 520.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00530000 | 2024-04-10 1:27PM EDT | 530.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00540000 | 2024-04-22 1:05PM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00550000 | 2024-04-23 1:07PM EDT | 550.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LULU240621C00560000 | 2024-04-29 2:48PM EDT | 560.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LULU240621C00570000 | 2024-04-23 10:53AM EDT | 570.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LULU240621C00580000 | 2024-04-08 11:46AM EDT | 580.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LULU240621C00590000 | 2024-04-30 3:41PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00600000 | 2024-04-16 11:58AM EDT | 600.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LULU240621C00610000 | 2024-04-04 12:10PM EDT | 610.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621C00620000 | 2024-04-18 1:58PM EDT | 620.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LULU240621C00630000 | 2024-04-09 2:27PM EDT | 630.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00640000 | 2024-04-17 10:39AM EDT | 640.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LULU240621C00650000 | 2024-04-10 3:55PM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LULU240621C00660000 | 2024-04-03 11:49AM EDT | 660.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621C00670000 | 2024-04-03 11:51AM EDT | 670.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621C00680000 | 2024-04-11 1:24PM EDT | 680.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| LULU240621C00690000 | 2024-03-27 2:38PM EDT | 690.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 393 | 63.57% |
| LULU240621C00700000 | 2024-04-22 10:48AM EDT | 700.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621C00710000 | 2024-04-30 2:36PM EDT | 710.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00720000 | 2024-04-18 10:41AM EDT | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LULU240621C00730000 | 2024-04-30 12:03PM EDT | 730.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LULU240621C00740000 | 2024-04-29 2:17PM EDT | 740.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00750000 | 2024-04-26 1:58PM EDT | 750.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| LULU240621C00760000 | 2024-04-24 3:12PM EDT | 760.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240621P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LULU240621P00155000 | 2023-12-11 11:06AM EDT | 155.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 94.53% |
| LULU240621P00160000 | 2024-04-18 10:50AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LULU240621P00165000 | 2024-04-29 2:36PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LULU240621P00170000 | 2024-04-18 12:24PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LULU240621P00175000 | 2024-04-29 12:10PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LULU240621P00180000 | 2024-04-16 10:36AM EDT | 180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240621P00185000 | 2024-04-16 1:50PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LULU240621P00190000 | 2024-04-16 11:04AM EDT | 190.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621P00195000 | 2024-04-18 12:34PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621P00200000 | 2024-04-23 3:34PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621P00210000 | 2024-04-18 12:37PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240621P00220000 | 2024-04-15 10:00AM EDT | 220.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621P00230000 | 2024-04-18 12:36PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621P00240000 | 2024-04-29 10:01AM EDT | 240.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621P00250000 | 2024-04-29 9:56AM EDT | 250.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621P00260000 | 2024-04-30 11:08AM EDT | 260.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240621P00270000 | 2024-04-30 2:55PM EDT | 270.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LULU240621P00280000 | 2024-04-30 2:43PM EDT | 280.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| LULU240621P00290000 | 2024-04-30 10:05AM EDT | 290.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240621P00300000 | 2024-04-30 3:57PM EDT | 300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| LULU240621P00310000 | 2024-04-30 2:30PM EDT | 310.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LULU240621P00320000 | 2024-04-30 12:39PM EDT | 320.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LULU240621P00330000 | 2024-04-30 1:53PM EDT | 330.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LULU240621P00340000 | 2024-04-30 2:50PM EDT | 340.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 3.13% |
| LULU240621P00350000 | 2024-04-30 3:54PM EDT | 350.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| LULU240621P00360000 | 2024-04-30 2:17PM EDT | 360.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.10% |
| LULU240621P00370000 | 2024-04-30 3:30PM EDT | 370.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| LULU240621P00380000 | 2024-04-30 3:24PM EDT | 380.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU240621P00390000 | 2024-04-30 1:13PM EDT | 390.00 | 37.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621P00400000 | 2024-04-30 1:30PM EDT | 400.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU240621P00410000 | 2024-04-26 11:35AM EDT | 410.00 | 49.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621P00420000 | 2024-04-26 11:11AM EDT | 420.00 | 56.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LULU240621P00430000 | 2024-04-26 11:08AM EDT | 430.00 | 65.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LULU240621P00440000 | 2024-04-22 2:44PM EDT | 440.00 | 77.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LULU240621P00450000 | 2024-04-19 2:20PM EDT | 450.00 | 99.33 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| LULU240621P00460000 | 2024-04-29 2:45PM EDT | 460.00 | 99.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU240621P00470000 | 2024-04-29 2:45PM EDT | 470.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU240621P00480000 | 2024-04-12 2:48PM EDT | 480.00 | 138.05 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| LULU240621P00490000 | 2024-04-10 2:24PM EDT | 490.00 | 135.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LULU240621P00500000 | 2024-04-01 3:01PM EDT | 500.00 | 112.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LULU240621P00510000 | 2024-03-26 2:39PM EDT | 510.00 | 116.60 | 148.55 | 151.50 | 0.00 | - | 16 | 0 | 57.15% |
| LULU240621P00520000 | 2024-03-22 10:34AM EDT | 520.00 | 128.00 | 163.10 | 171.75 | 0.00 | - | 2 | 0 | 82.95% |
| LULU240621P00530000 | 2024-02-08 2:26PM EDT | 530.00 | 66.05 | 79.35 | 82.85 | 0.00 | - | 2 | 9 | 0.00% |
| LULU240621P00540000 | 2024-03-22 9:38AM EDT | 540.00 | 132.00 | 183.00 | 192.00 | 0.00 | - | 1 | 0 | 88.70% |
| LULU240621P00550000 | 2024-03-22 10:03AM EDT | 550.00 | 154.00 | 193.00 | 202.00 | 0.00 | - | 1 | 0 | 91.34% |
| LULU240621P00560000 | 2024-01-24 11:50AM EDT | 560.00 | 84.04 | 102.85 | 105.40 | 0.00 | - | 2 | 4 | 0.00% |
| LULU240621P00570000 | 2024-03-25 3:50PM EDT | 570.00 | 181.82 | 203.70 | 207.15 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621P00580000 | 2024-04-04 3:34PM EDT | 580.00 | 218.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LULU240621P00590000 | 2024-04-03 3:52PM EDT | 590.00 | 215.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU240621P00600000 | 2024-03-22 9:43AM EDT | 600.00 | 194.04 | 243.00 | 252.00 | 0.00 | - | 1 | 0 | 103.50% |
| LULU240621P00610000 | 2024-01-09 4:24PM EDT | 610.00 | 123.50 | 133.80 | 139.35 | 0.00 | - | - | 0 | 0.00% |
| LULU240621P00620000 | 2023-12-29 12:45PM EDT | 620.00 | 113.55 | 135.05 | 141.05 | 0.00 | - | 12 | 0 | 0.00% |
| LULU240621P00630000 | 2024-01-02 12:20PM EDT | 630.00 | 124.72 | 165.85 | 170.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.