Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240628C00240000 | 2024-05-14 1:18PM EDT | 240.00 | 112.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240628C00250000 | 2024-05-14 1:18PM EDT | 250.00 | 102.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240628C00260000 | 2024-05-22 11:15AM EDT | 260.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240628C00300000 | 2024-05-22 3:59PM EDT | 300.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.10% |
| LULU240628C00335000 | 2024-05-22 3:46PM EDT | 335.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LULU240628C00340000 | 2024-05-22 12:45PM EDT | 340.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LULU240628C00345000 | 2024-05-22 1:46PM EDT | 345.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| LULU240628C00350000 | 2024-05-22 1:31PM EDT | 350.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LULU240628C00355000 | 2024-05-22 11:50AM EDT | 355.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LULU240628C00360000 | 2024-05-22 3:58PM EDT | 360.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LULU240628C00365000 | 2024-05-22 3:34PM EDT | 365.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LULU240628C00370000 | 2024-05-22 3:25PM EDT | 370.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LULU240628C00375000 | 2024-05-22 11:23AM EDT | 375.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240628C00380000 | 2024-05-22 3:23PM EDT | 380.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LULU240628C00385000 | 2024-05-21 9:41AM EDT | 385.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240628C00390000 | 2024-05-22 10:26AM EDT | 390.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LULU240628C00395000 | 2024-05-22 11:50AM EDT | 395.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LULU240628C00400000 | 2024-05-22 1:32PM EDT | 400.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LULU240628C00405000 | 2024-05-22 10:11AM EDT | 405.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240628C00410000 | 2024-05-15 12:00PM EDT | 410.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LULU240628C00415000 | 2024-05-22 2:05PM EDT | 415.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LULU240628C00420000 | 2024-05-20 10:01AM EDT | 420.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240628C00425000 | 2024-05-16 10:22AM EDT | 425.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240628C00435000 | 2024-05-14 1:38PM EDT | 435.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LULU240628C00500000 | 2024-05-17 12:16PM EDT | 500.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240628P00250000 | 2024-05-22 3:54PM EDT | 250.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| LULU240628P00260000 | 2024-05-22 3:24PM EDT | 260.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| LULU240628P00270000 | 2024-05-22 3:48PM EDT | 270.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| LULU240628P00280000 | 2024-05-22 3:25PM EDT | 280.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| LULU240628P00285000 | 2024-05-22 3:16PM EDT | 285.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| LULU240628P00290000 | 2024-05-22 1:20PM EDT | 290.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| LULU240628P00295000 | 2024-05-22 3:43PM EDT | 295.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| LULU240628P00300000 | 2024-05-22 3:25PM EDT | 300.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LULU240628P00305000 | 2024-05-22 12:57PM EDT | 305.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU240628P00310000 | 2024-05-22 12:57PM EDT | 310.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LULU240628P00315000 | 2024-05-22 11:53AM EDT | 315.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LULU240628P00320000 | 2024-05-22 12:53PM EDT | 320.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LULU240628P00325000 | 2024-05-22 11:47AM EDT | 325.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU240628P00330000 | 2024-05-22 1:20PM EDT | 330.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU240628P00335000 | 2024-05-22 10:09AM EDT | 335.00 | 41.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LULU240628P00340000 | 2024-05-21 12:34PM EDT | 340.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LULU240628P00345000 | 2024-05-20 1:26PM EDT | 345.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240628P00350000 | 2024-05-21 12:35PM EDT | 350.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LULU240628P00355000 | 2024-05-22 10:05AM EDT | 355.00 | 57.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240628P00360000 | 2024-05-22 2:08PM EDT | 360.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240628P00365000 | 2024-05-21 3:50PM EDT | 365.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240628P00370000 | 2024-05-17 12:58PM EDT | 370.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240628P00380000 | 2024-05-22 10:01AM EDT | 380.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240628P00390000 | 2024-05-22 11:24AM EDT | 390.00 | 88.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU240628P00405000 | 2024-05-21 10:44AM EDT | 405.00 | 81.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.