Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240719C00210000 | 2024-03-25 3:16PM EDT | 210.00 | 183.50 | 156.25 | 159.00 | 0.00 | - | 1 | 1 | 96.98% |
| LULU240719C00240000 | 2024-04-19 3:37PM EDT | 240.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240719C00280000 | 2024-04-04 3:14PM EDT | 280.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LULU240719C00300000 | 2024-04-22 3:01PM EDT | 300.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 0.00% |
| LULU240719C00310000 | 2024-04-17 10:51AM EDT | 310.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240719C00320000 | 2024-04-23 11:06AM EDT | 320.00 | 54.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU240719C00330000 | 2024-04-30 3:24PM EDT | 330.00 | 44.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240719C00340000 | 2024-04-29 3:16PM EDT | 340.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240719C00350000 | 2024-04-30 12:46PM EDT | 350.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240719C00360000 | 2024-04-30 2:20PM EDT | 360.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU240719C00370000 | 2024-04-30 2:15PM EDT | 370.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| LULU240719C00380000 | 2024-04-30 12:45PM EDT | 380.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| LULU240719C00390000 | 2024-04-30 12:33PM EDT | 390.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| LULU240719C00400000 | 2024-04-30 3:30PM EDT | 400.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 109 | 2,443 | 6.25% |
| LULU240719C00410000 | 2024-04-30 3:59PM EDT | 410.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 33 | 351 | 6.25% |
| LULU240719C00420000 | 2024-04-30 3:47PM EDT | 420.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 9 | 207 | 6.25% |
| LULU240719C00430000 | 2024-04-30 2:33PM EDT | 430.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU240719C00440000 | 2024-04-30 1:23PM EDT | 440.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LULU240719C00450000 | 2024-04-30 1:24PM EDT | 450.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LULU240719C00460000 | 2024-04-30 3:47PM EDT | 460.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 413 | 12.50% |
| LULU240719C00470000 | 2024-04-30 10:08AM EDT | 470.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LULU240719C00480000 | 2024-04-30 10:24AM EDT | 480.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 12.50% |
| LULU240719C00490000 | 2024-04-30 9:55AM EDT | 490.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240719C00500000 | 2024-04-30 12:01PM EDT | 500.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 706 | 12.50% |
| LULU240719C00510000 | 2024-04-30 11:08AM EDT | 510.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| LULU240719C00520000 | 2024-04-26 1:30PM EDT | 520.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LULU240719C00530000 | 2024-04-22 12:08PM EDT | 530.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LULU240719C00540000 | 2024-04-24 9:46AM EDT | 540.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240719C00550000 | 2024-04-29 2:37PM EDT | 550.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LULU240719C00560000 | 2024-04-15 11:08AM EDT | 560.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| LULU240719C00570000 | 2024-04-30 3:39PM EDT | 570.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240719C00580000 | 2024-04-29 2:39PM EDT | 580.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240719C00590000 | 2024-04-29 2:42PM EDT | 590.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240719C00600000 | 2024-04-29 2:41PM EDT | 600.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240719C00610000 | 2024-04-29 2:37PM EDT | 610.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 25.00% |
| LULU240719C00620000 | 2024-04-04 12:01PM EDT | 620.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240719C00630000 | 2024-04-04 11:57AM EDT | 630.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240719C00640000 | 2024-04-04 11:56AM EDT | 640.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| LULU240719C00650000 | 2024-04-29 3:42PM EDT | 650.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240719C00660000 | 2024-04-04 11:59AM EDT | 660.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| LULU240719C00670000 | 2024-04-04 12:02PM EDT | 670.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| LULU240719C00680000 | 2024-04-03 11:44AM EDT | 680.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240719C00690000 | 2024-04-03 11:45AM EDT | 690.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 25.00% |
| LULU240719C00700000 | 2024-04-23 10:37AM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| LULU240719C00710000 | 2024-03-21 10:17AM EDT | 710.00 | 1.90 | 0.02 | 0.34 | 0.00 | - | 1 | 0 | 55.27% |
| LULU240719C00720000 | 2024-04-29 10:35AM EDT | 720.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LULU240719C00730000 | 2024-04-11 3:45PM EDT | 730.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240719C00740000 | 2024-04-29 2:17PM EDT | 740.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240719C00750000 | 2024-01-05 3:10PM EDT | 750.00 | 1.99 | 0.32 | 1.31 | 0.00 | - | 1 | 6 | 70.85% |
| LULU240719C00760000 | 2024-04-11 3:47PM EDT | 760.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240719P00175000 | 2024-04-23 9:40AM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LULU240719P00180000 | 2024-04-12 12:12PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| LULU240719P00190000 | 2024-04-12 10:25AM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240719P00195000 | 2024-04-04 12:03PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| LULU240719P00200000 | 2024-04-23 2:49PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| LULU240719P00210000 | 2024-04-22 11:11AM EDT | 210.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240719P00220000 | 2024-04-15 12:38PM EDT | 220.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240719P00230000 | 2024-04-10 10:09AM EDT | 230.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| LULU240719P00240000 | 2024-04-26 3:49PM EDT | 240.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| LULU240719P00250000 | 2024-04-26 3:49PM EDT | 250.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 12.50% |
| LULU240719P00260000 | 2024-04-24 9:58AM EDT | 260.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| LULU240719P00270000 | 2024-04-22 11:44AM EDT | 270.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240719P00280000 | 2024-04-26 3:28PM EDT | 280.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU240719P00290000 | 2024-04-30 11:09AM EDT | 290.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 12.50% |
| LULU240719P00300000 | 2024-04-30 2:55PM EDT | 300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LULU240719P00310000 | 2024-04-30 1:09PM EDT | 310.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LULU240719P00320000 | 2024-04-30 2:52PM EDT | 320.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 19 | 326 | 6.25% |
| LULU240719P00330000 | 2024-04-30 11:32AM EDT | 330.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 15 | 219 | 3.13% |
| LULU240719P00340000 | 2024-04-30 3:15PM EDT | 340.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| LULU240719P00350000 | 2024-04-30 11:43AM EDT | 350.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 38 | 559 | 1.56% |
| LULU240719P00360000 | 2024-04-30 12:33PM EDT | 360.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 59 | 384 | 0.10% |
| LULU240719P00370000 | 2024-04-30 1:43PM EDT | 370.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| LULU240719P00380000 | 2024-04-29 11:19AM EDT | 380.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| LULU240719P00390000 | 2024-04-26 2:03PM EDT | 390.00 | 35.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240719P00400000 | 2024-04-29 11:19AM EDT | 400.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU240719P00410000 | 2024-04-30 1:28PM EDT | 410.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| LULU240719P00420000 | 2024-04-30 3:25PM EDT | 420.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| LULU240719P00430000 | 2024-04-26 11:24AM EDT | 430.00 | 67.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240719P00440000 | 2024-04-15 3:49PM EDT | 440.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LULU240719P00450000 | 2024-04-18 3:17PM EDT | 450.00 | 106.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| LULU240719P00460000 | 2024-04-22 10:17AM EDT | 460.00 | 98.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| LULU240719P00470000 | 2024-04-18 2:37PM EDT | 470.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LULU240719P00480000 | 2024-04-24 2:19PM EDT | 480.00 | 116.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LULU240719P00490000 | 2024-04-04 3:47PM EDT | 490.00 | 131.78 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LULU240719P00500000 | 2024-03-27 9:33AM EDT | 500.00 | 110.05 | 136.10 | 142.55 | 0.00 | - | 10 | 0 | 48.27% |
| LULU240719P00510000 | 2024-04-05 3:17PM EDT | 510.00 | 153.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LULU240719P00520000 | 2024-03-15 11:34AM EDT | 520.00 | 69.80 | 179.00 | 188.40 | 0.00 | - | 5 | 0 | 99.23% |
| LULU240719P00530000 | 2024-01-03 1:29PM EDT | 530.00 | 57.20 | 74.75 | 77.90 | 0.00 | - | 10 | 16 | 0.00% |
| LULU240719P00540000 | 2023-12-28 1:21PM EDT | 540.00 | 57.29 | 71.40 | 73.55 | 0.00 | - | - | 1 | 0.00% |
| LULU240719P00550000 | 2024-01-08 10:33AM EDT | 550.00 | 78.05 | 90.70 | 98.95 | 0.00 | - | 1 | 2 | 0.00% |
| LULU240719P00560000 | 2023-12-28 11:22AM EDT | 560.00 | 68.33 | 85.75 | 89.55 | 0.00 | - | 1 | 11 | 0.00% |
| LULU240719P00570000 | 2023-12-28 1:21PM EDT | 570.00 | 76.34 | 94.70 | 99.60 | 0.00 | - | - | 1 | 0.00% |
| LULU240719P00580000 | 2024-03-13 3:51PM EDT | 580.00 | 119.09 | 239.00 | 248.20 | 0.00 | - | 10 | 0 | 113.64% |
| LULU240719P00590000 | 2024-01-09 4:21PM EDT | 590.00 | 105.40 | 116.95 | 119.75 | 0.00 | - | 10 | 7 | 0.00% |
| LULU240719P00600000 | 2024-01-09 4:21PM EDT | 600.00 | 114.05 | 124.70 | 129.95 | 0.00 | - | 62 | 0 | 0.00% |
| LULU240719P00610000 | 2023-12-28 12:19PM EDT | 610.00 | 106.65 | 128.00 | 136.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240719P00620000 | 2023-12-07 3:37PM EDT | 620.00 | 157.00 | 128.20 | 133.10 | 0.00 | - | 2 | 1 | 0.00% |
| LULU240719P00640000 | 2023-12-22 2:01PM EDT | 640.00 | 133.53 | 161.90 | 168.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.