Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241018C00240000 | 2024-04-04 10:13AM EDT | 240.00 | 136.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018C00260000 | 2024-04-17 2:57PM EDT | 260.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU241018C00270000 | 2024-04-18 3:31PM EDT | 270.00 | 93.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241018C00290000 | 2024-04-18 11:04AM EDT | 290.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU241018C00300000 | 2024-04-17 12:20PM EDT | 300.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241018C00320000 | 2024-04-18 12:48PM EDT | 320.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018C00330000 | 2024-04-30 3:56PM EDT | 330.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241018C00340000 | 2024-04-29 1:32PM EDT | 340.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241018C00350000 | 2024-04-26 12:42PM EDT | 350.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU241018C00360000 | 2024-04-29 12:31PM EDT | 360.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU241018C00370000 | 2024-04-29 2:32PM EDT | 370.00 | 34.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LULU241018C00380000 | 2024-04-29 11:14AM EDT | 380.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LULU241018C00390000 | 2024-04-30 11:33AM EDT | 390.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU241018C00400000 | 2024-04-30 11:29AM EDT | 400.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU241018C00410000 | 2024-04-26 1:16PM EDT | 410.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LULU241018C00420000 | 2024-04-30 10:55AM EDT | 420.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU241018C00430000 | 2024-04-30 1:25PM EDT | 430.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LULU241018C00440000 | 2024-04-29 12:44PM EDT | 440.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LULU241018C00450000 | 2024-04-30 10:33AM EDT | 450.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU241018C00460000 | 2024-04-30 12:39PM EDT | 460.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LULU241018C00470000 | 2024-04-26 10:56AM EDT | 470.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU241018C00480000 | 2024-04-26 12:13PM EDT | 480.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| LULU241018C00490000 | 2024-04-30 9:38AM EDT | 490.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LULU241018C00500000 | 2024-04-24 11:35AM EDT | 500.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LULU241018C00510000 | 2024-04-12 11:48AM EDT | 510.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| LULU241018C00520000 | 2024-04-22 10:43AM EDT | 520.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LULU241018C00530000 | 2024-04-17 11:32AM EDT | 530.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| LULU241018C00540000 | 2024-04-04 2:41PM EDT | 540.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| LULU241018C00550000 | 2024-04-29 12:38PM EDT | 550.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LULU241018C00560000 | 2024-04-26 3:52PM EDT | 560.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU241018C00570000 | 2024-04-15 1:40PM EDT | 570.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU241018C00580000 | 2024-04-16 3:24PM EDT | 580.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU241018C00590000 | 2024-04-16 3:29PM EDT | 590.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU241018C00600000 | 2024-04-29 1:50PM EDT | 600.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LULU241018C00610000 | 2024-04-15 1:20PM EDT | 610.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU241018C00620000 | 2024-04-30 2:58PM EDT | 620.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU241018C00630000 | 2024-04-26 1:20PM EDT | 630.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU241018C00640000 | 2024-04-29 3:29PM EDT | 640.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU241018C00650000 | 2024-04-26 1:05PM EDT | 650.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU241018C00660000 | 2024-04-29 10:14AM EDT | 660.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU241018C00670000 | 2024-04-29 10:14AM EDT | 670.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU241018C00680000 | 2024-04-18 10:49AM EDT | 680.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LULU241018C00700000 | 2024-04-29 2:48PM EDT | 700.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU241018C00710000 | 2024-04-26 10:42AM EDT | 710.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LULU241018C00720000 | 2024-04-04 11:30AM EDT | 720.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU241018C00730000 | 2024-04-04 11:29AM EDT | 730.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU241018C00740000 | 2024-04-05 10:24AM EDT | 740.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| LULU241018C00750000 | 2024-04-05 9:30AM EDT | 750.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| LULU241018C00760000 | 2024-04-08 12:11PM EDT | 760.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241018P00175000 | 2024-04-26 10:19AM EDT | 175.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| LULU241018P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU241018P00200000 | 2024-04-19 9:46AM EDT | 200.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LULU241018P00210000 | 2024-04-04 2:30PM EDT | 210.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU241018P00220000 | 2024-04-19 9:46AM EDT | 220.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LULU241018P00230000 | 2024-04-19 10:03AM EDT | 230.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LULU241018P00240000 | 2024-04-23 9:33AM EDT | 240.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU241018P00250000 | 2024-04-22 11:05AM EDT | 250.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU241018P00260000 | 2024-04-22 11:05AM EDT | 260.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU241018P00270000 | 2024-04-30 3:59PM EDT | 270.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LULU241018P00280000 | 2024-04-24 12:01PM EDT | 280.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU241018P00290000 | 2024-04-30 1:40PM EDT | 290.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU241018P00300000 | 2024-04-29 11:16AM EDT | 300.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU241018P00310000 | 2024-04-30 3:15PM EDT | 310.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LULU241018P00320000 | 2024-04-30 1:13PM EDT | 320.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU241018P00330000 | 2024-04-30 11:48AM EDT | 330.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LULU241018P00340000 | 2024-04-30 3:49PM EDT | 340.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LULU241018P00350000 | 2024-04-29 10:59AM EDT | 350.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LULU241018P00360000 | 2024-04-30 3:30PM EDT | 360.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| LULU241018P00370000 | 2024-04-29 2:32PM EDT | 370.00 | 34.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018P00380000 | 2024-04-30 9:57AM EDT | 380.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU241018P00390000 | 2024-04-29 12:29PM EDT | 390.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU241018P00400000 | 2024-04-15 3:58PM EDT | 400.00 | 71.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LULU241018P00410000 | 2024-04-09 3:48PM EDT | 410.00 | 62.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018P00420000 | 2024-04-15 11:50AM EDT | 420.00 | 82.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241018P00430000 | 2024-04-22 10:30AM EDT | 430.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU241018P00440000 | 2024-04-29 1:31PM EDT | 440.00 | 82.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241018P00450000 | 2024-04-10 9:31AM EDT | 450.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241018P00460000 | 2024-04-22 10:42AM EDT | 460.00 | 99.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LULU241018P00470000 | 2024-04-22 1:43PM EDT | 470.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241018P00480000 | 2024-04-15 3:19PM EDT | 480.00 | 147.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LULU241018P00490000 | 2024-03-26 9:34AM EDT | 490.00 | 100.00 | 128.10 | 134.75 | 0.00 | - | 2 | 0 | 36.19% |
| LULU241018P00500000 | 2024-01-25 1:06PM EDT | 500.00 | 56.90 | 64.10 | 66.20 | 0.00 | - | 3 | 9 | 0.00% |
| LULU241018P00510000 | 2024-02-12 1:42PM EDT | 510.00 | 63.95 | 70.20 | 72.95 | 0.00 | - | 1 | 7 | 0.00% |
| LULU241018P00520000 | 2024-01-30 4:20PM EDT | 520.00 | 64.30 | 73.20 | 75.55 | 0.00 | - | 5 | 13 | 0.00% |
| LULU241018P00530000 | 2024-03-05 12:18PM EDT | 530.00 | 97.25 | 163.75 | 170.75 | 0.00 | - | 2 | 0 | 31.45% |
| LULU241018P00540000 | 2024-03-05 12:17PM EDT | 540.00 | 105.10 | 173.80 | 181.50 | 0.00 | - | - | 0 | 35.45% |
| LULU241018P00550000 | 2023-12-11 3:15PM EDT | 550.00 | 72.44 | 84.15 | 87.95 | 0.00 | - | 5 | 6 | 0.00% |
| LULU241018P00560000 | 2024-01-17 11:09AM EDT | 560.00 | 102.43 | 114.10 | 117.30 | 0.00 | - | 1 | 4 | 0.00% |
| LULU241018P00570000 | 2023-12-22 11:49AM EDT | 570.00 | 84.83 | 100.75 | 104.65 | 0.00 | - | 2 | 2 | 0.00% |
| LULU241018P00580000 | 2024-01-11 12:15PM EDT | 580.00 | 107.81 | 113.75 | 116.05 | 0.00 | - | 1 | 8 | 0.00% |
| LULU241018P00590000 | 2023-12-22 4:54PM EDT | 590.00 | 96.73 | 116.80 | 121.40 | 0.00 | - | 4 | 2 | 0.00% |
| LULU241018P00600000 | 2024-01-10 11:53AM EDT | 600.00 | 120.30 | 135.65 | 138.70 | 0.00 | - | 2 | 3 | 0.00% |
| LULU241018P00620000 | 2024-01-10 11:53AM EDT | 620.00 | 137.40 | 153.65 | 158.55 | 0.00 | - | 2 | 1 | 0.00% |
| LULU241018P00630000 | 2023-12-14 4:14PM EDT | 630.00 | 142.25 | 146.00 | 155.00 | 0.00 | - | - | 7 | 0.00% |
| LULU241018P00640000 | 2023-12-13 2:20PM EDT | 640.00 | 141.25 | 156.05 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| LULU241018P00650000 | 2023-12-29 12:52PM EDT | 650.00 | 143.35 | 164.45 | 172.60 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.