Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250620C00195000 | 2024-04-05 1:53PM EDT | 195.00 | 180.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250620C00200000 | 2024-04-03 9:30AM EDT | 200.00 | 195.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250620C00220000 | 2024-03-15 1:09PM EDT | 220.00 | 263.44 | 135.00 | 144.00 | 0.00 | - | 1 | 17 | 32.54% |
| LULU250620C00260000 | 2024-03-22 9:30AM EDT | 260.00 | 196.85 | 122.35 | 127.35 | 0.00 | - | 1 | 1 | 50.24% |
| LULU250620C00300000 | 2024-04-26 11:07AM EDT | 300.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU250620C00310000 | 2024-02-08 2:20PM EDT | 310.00 | 196.75 | 181.15 | 188.65 | 0.00 | - | - | 1 | 118.52% |
| LULU250620C00320000 | 2024-04-04 10:11AM EDT | 320.00 | 93.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LULU250620C00330000 | 2024-04-18 9:54AM EDT | 330.00 | 76.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU250620C00340000 | 2024-04-25 2:19PM EDT | 340.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250620C00350000 | 2024-04-19 1:55PM EDT | 350.00 | 67.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250620C00360000 | 2024-04-25 9:31AM EDT | 360.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250620C00370000 | 2024-04-26 11:01AM EDT | 370.00 | 65.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LULU250620C00380000 | 2024-04-22 10:08AM EDT | 380.00 | 59.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LULU250620C00390000 | 2024-04-29 12:06PM EDT | 390.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LULU250620C00400000 | 2024-04-19 10:18AM EDT | 400.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LULU250620C00410000 | 2024-04-04 3:04PM EDT | 410.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU250620C00420000 | 2024-04-12 2:53PM EDT | 420.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU250620C00430000 | 2024-04-26 1:27PM EDT | 430.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LULU250620C00440000 | 2024-04-15 1:55PM EDT | 440.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LULU250620C00450000 | 2024-04-24 1:29PM EDT | 450.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU250620C00460000 | 2024-04-16 12:11PM EDT | 460.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU250620C00470000 | 2024-04-30 1:05PM EDT | 470.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU250620C00480000 | 2024-04-23 1:08PM EDT | 480.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU250620C00490000 | 2024-04-22 12:50PM EDT | 490.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU250620C00500000 | 2024-04-26 11:01AM EDT | 500.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU250620C00510000 | 2024-04-02 9:48AM EDT | 510.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LULU250620C00520000 | 2024-04-12 3:20PM EDT | 520.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU250620C00530000 | 2024-04-23 10:58AM EDT | 530.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| LULU250620C00540000 | 2024-04-12 1:29PM EDT | 540.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU250620C00550000 | 2024-04-22 9:45AM EDT | 550.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU250620C00560000 | 2024-03-22 9:54AM EDT | 560.00 | 22.98 | 9.10 | 11.95 | 0.00 | - | 4 | 9 | 37.25% |
| LULU250620C00570000 | 2024-04-30 3:54PM EDT | 570.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LULU250620C00580000 | 2024-03-21 12:43PM EDT | 580.00 | 49.78 | 7.00 | 9.95 | 0.00 | - | 2 | 8 | 37.01% |
| LULU250620C00590000 | 2024-04-29 9:47AM EDT | 590.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU250620C00600000 | 2024-04-29 1:49PM EDT | 600.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LULU250620C00610000 | 2024-03-26 2:44PM EDT | 610.00 | 12.20 | 6.90 | 8.00 | 0.00 | - | 1 | 16 | 37.25% |
| LULU250620C00620000 | 2024-03-22 1:19PM EDT | 620.00 | 14.90 | 3.40 | 7.40 | 0.00 | - | 2 | 20 | 37.27% |
| LULU250620C00630000 | 2024-04-03 1:22PM EDT | 630.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU250620C00640000 | 2024-02-08 11:08AM EDT | 640.00 | 28.65 | 26.00 | 32.45 | 0.00 | - | 6 | 4 | 59.25% |
| LULU250620C00650000 | 2024-04-22 12:20PM EDT | 650.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LULU250620C00660000 | 2024-04-16 10:23AM EDT | 660.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU250620C00670000 | 2024-01-30 12:42PM EDT | 670.00 | 27.70 | 23.10 | 26.00 | 0.00 | - | - | 2 | 57.97% |
| LULU250620C00680000 | 2023-12-05 11:57AM EDT | 680.00 | 24.75 | 28.15 | 35.45 | 0.00 | - | - | 5 | 64.53% |
| LULU250620C00690000 | 2024-04-01 11:55AM EDT | 690.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU250620C00700000 | 2024-03-25 2:41PM EDT | 700.00 | 5.80 | 2.51 | 3.85 | 0.00 | - | 12 | 7 | 37.16% |
| LULU250620C00710000 | 2024-03-25 2:34PM EDT | 710.00 | 5.40 | 2.94 | 3.70 | 0.00 | - | 2 | 4 | 37.46% |
| LULU250620C00720000 | 2024-03-22 3:43PM EDT | 720.00 | 6.30 | 0.53 | 3.10 | 0.00 | - | 2 | 0 | 36.77% |
| LULU250620C00730000 | 2024-02-22 10:30AM EDT | 730.00 | 12.95 | 1.00 | 9.05 | 0.00 | - | 1 | 1 | 46.91% |
| LULU250620C00740000 | 2024-04-03 3:42PM EDT | 740.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LULU250620C00750000 | 2024-04-26 2:22PM EDT | 750.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LULU250620C00760000 | 2024-04-25 3:49PM EDT | 760.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250620P00175000 | 2024-04-26 2:25PM EDT | 175.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU250620P00190000 | 2024-04-25 3:21PM EDT | 190.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU250620P00200000 | 2024-04-30 3:40PM EDT | 200.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU250620P00220000 | 2024-04-18 2:57PM EDT | 220.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU250620P00230000 | 2024-04-16 3:13PM EDT | 230.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU250620P00240000 | 2024-04-29 12:43PM EDT | 240.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU250620P00250000 | 2024-04-23 3:49PM EDT | 250.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LULU250620P00260000 | 2024-04-04 2:12PM EDT | 260.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU250620P00270000 | 2024-04-29 1:29PM EDT | 270.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LULU250620P00280000 | 2024-04-29 12:23PM EDT | 280.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LULU250620P00290000 | 2024-04-29 3:08PM EDT | 290.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LULU250620P00300000 | 2024-04-23 1:09PM EDT | 300.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LULU250620P00310000 | 2024-04-29 3:26PM EDT | 310.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU250620P00320000 | 2024-04-18 12:27PM EDT | 320.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LULU250620P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 36.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LULU250620P00340000 | 2024-04-23 9:54AM EDT | 340.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LULU250620P00350000 | 2024-04-10 3:47PM EDT | 350.00 | 45.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LULU250620P00360000 | 2024-04-15 1:11PM EDT | 360.00 | 53.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| LULU250620P00370000 | 2024-04-26 2:23PM EDT | 370.00 | 49.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LULU250620P00380000 | 2024-04-18 3:01PM EDT | 380.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LULU250620P00390000 | 2024-04-19 3:53PM EDT | 390.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LULU250620P00400000 | 2024-04-25 11:50AM EDT | 400.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LULU250620P00410000 | 2024-04-18 2:41PM EDT | 410.00 | 81.78 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| LULU250620P00420000 | 2024-04-04 9:51AM EDT | 420.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250620P00430000 | 2024-04-02 3:36PM EDT | 430.00 | 75.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250620P00440000 | 2024-04-19 10:29AM EDT | 440.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250620P00450000 | 2024-03-21 3:13PM EDT | 450.00 | 49.50 | 104.15 | 109.35 | 0.00 | - | 2 | 83 | 31.06% |
| LULU250620P00460000 | 2024-03-13 10:57AM EDT | 460.00 | 59.00 | 118.10 | 125.90 | 0.00 | - | 1 | 79 | 37.28% |
| LULU250620P00470000 | 2024-03-28 12:03PM EDT | 470.00 | 93.10 | 111.35 | 116.75 | 0.00 | - | 2 | 147 | 23.21% |
| LULU250620P00480000 | 2024-03-05 1:52PM EDT | 480.00 | 77.39 | 123.05 | 130.90 | 0.00 | - | 1 | 100 | 28.34% |
| LULU250620P00490000 | 2024-04-02 3:36PM EDT | 490.00 | 118.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250620P00500000 | 2024-03-14 10:03AM EDT | 500.00 | 81.03 | 159.00 | 169.00 | 0.00 | - | 1 | 6 | 45.00% |
| LULU250620P00510000 | 2023-12-18 2:54PM EDT | 510.00 | 68.86 | 73.00 | 81.95 | 0.00 | - | - | 20 | 0.00% |
| LULU250620P00520000 | 2024-01-03 1:50PM EDT | 520.00 | 77.00 | 85.45 | 93.60 | 0.00 | - | 1 | 6 | 0.00% |
| LULU250620P00590000 | 2023-12-13 11:19AM EDT | 590.00 | 116.81 | 123.05 | 131.20 | 0.00 | - | - | 1 | 0.00% |
| LULU250620P00620000 | 2024-01-17 12:16PM EDT | 620.00 | 159.54 | 171.65 | 178.45 | 0.00 | - | - | 7 | 0.00% |
| LULU250620P00640000 | 2024-01-08 11:22AM EDT | 640.00 | 163.70 | 176.30 | 183.60 | 0.00 | - | 2 | 2 | 0.00% |
| LULU250620P00650000 | 2023-12-08 12:55PM EDT | 650.00 | 166.65 | 162.25 | 171.05 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00660000 | 2024-01-09 11:54AM EDT | 660.00 | 177.50 | 187.05 | 191.25 | 0.00 | - | - | 4 | 0.00% |
| LULU250620P00670000 | 2024-01-09 1:53PM EDT | 670.00 | 185.05 | 195.10 | 201.35 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00700000 | 2023-12-08 12:55PM EDT | 700.00 | 210.95 | 206.80 | 213.40 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00750000 | 2023-12-20 12:13PM EDT | 750.00 | 240.30 | 261.00 | 271.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.