Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250718C00290000 | 2024-02-08 2:57PM EDT | 290.00 | 215.15 | 198.05 | 206.85 | 0.00 | - | - | 0 | 124.72% |
| LULU250718C00300000 | 2024-04-18 3:40PM EDT | 300.00 | 93.50 | 100.60 | 107.95 | 0.00 | - | 2 | 4 | 51.54% |
| LULU250718C00310000 | 2024-04-01 9:32AM EDT | 310.00 | 125.50 | 93.50 | 101.45 | 0.00 | - | 1 | 1 | 50.47% |
| LULU250718C00330000 | 2024-04-16 10:29AM EDT | 330.00 | 65.45 | 81.35 | 87.90 | 0.00 | - | - | 1 | 47.66% |
| LULU250718C00340000 | 2024-02-08 2:22PM EDT | 340.00 | 175.20 | 161.10 | 168.90 | 0.00 | - | - | 1 | 105.98% |
| LULU250718C00360000 | 2024-04-08 10:51AM EDT | 360.00 | 68.13 | 65.25 | 70.90 | 0.00 | - | 1 | 2 | 44.98% |
| LULU250718C00370000 | 2024-04-25 9:52AM EDT | 370.00 | 62.90 | 60.40 | 65.80 | 0.00 | - | 2 | 2 | 44.23% |
| LULU250718C00380000 | 2024-04-22 10:19AM EDT | 380.00 | 59.60 | 55.90 | 61.05 | 0.00 | - | 3 | 6 | 43.58% |
| LULU250718C00390000 | 2024-04-22 10:08AM EDT | 390.00 | 56.37 | 51.75 | 56.55 | 0.00 | - | 2 | 31 | 42.97% |
| LULU250718C00400000 | 2024-04-12 2:27PM EDT | 400.00 | 40.25 | 46.70 | 52.20 | 0.00 | - | 7 | 14 | 42.33% |
| LULU250718C00420000 | 2024-04-04 11:16AM EDT | 420.00 | 45.25 | 39.50 | 44.65 | 0.00 | - | 1 | 2 | 41.42% |
| LULU250718C00430000 | 2024-03-20 3:46PM EDT | 430.00 | 112.50 | 36.40 | 39.85 | 0.00 | - | 1 | 0 | 40.13% |
| LULU250718C00440000 | 2024-04-26 10:21AM EDT | 440.00 | 39.05 | 34.70 | 37.55 | 0.00 | - | 1 | 35 | 40.32% |
| LULU250718C00450000 | 2024-04-18 10:04AM EDT | 450.00 | 29.20 | 32.55 | 34.60 | 0.00 | - | 1 | 7 | 39.99% |
| LULU250718C00470000 | 2024-01-25 12:53PM EDT | 470.00 | 90.55 | 80.75 | 87.00 | 0.00 | - | 1 | 1 | 74.35% |
| LULU250718C00480000 | 2024-04-19 10:06AM EDT | 480.00 | 24.20 | 24.85 | 26.60 | 0.00 | - | 6 | 6 | 38.87% |
| LULU250718C00490000 | 2024-02-15 10:34AM EDT | 490.00 | 75.66 | 79.30 | 82.65 | 0.00 | - | 16 | 29 | 75.34% |
| LULU250718C00500000 | 2024-04-11 11:37AM EDT | 500.00 | 18.55 | 21.10 | 22.50 | 0.00 | - | 1 | 5 | 38.45% |
| LULU250718C00510000 | 2024-02-01 1:49PM EDT | 510.00 | 63.80 | 62.60 | 69.55 | 0.00 | - | 1 | 9 | 68.59% |
| LULU250718C00520000 | 2024-01-31 4:55PM EDT | 520.00 | 58.18 | 59.00 | 65.45 | 0.00 | - | - | 0 | 67.40% |
| LULU250718C00540000 | 2024-04-23 11:15AM EDT | 540.00 | 15.90 | 14.70 | 16.05 | 0.00 | - | 1 | 3 | 37.80% |
| LULU250718C00560000 | 2024-01-04 3:49PM EDT | 560.00 | 70.30 | 46.60 | 51.75 | 0.00 | - | - | 6 | 63.60% |
| LULU250718C00580000 | 2024-04-23 11:15AM EDT | 580.00 | 11.10 | 9.30 | 12.75 | 0.00 | - | 1 | 1 | 38.60% |
| LULU250718C00600000 | 2024-04-22 2:08PM EDT | 600.00 | 9.25 | 8.00 | 11.50 | 0.00 | - | 2 | 1 | 39.07% |
| LULU250718C00610000 | 2024-03-27 3:53PM EDT | 610.00 | 13.08 | 8.05 | 9.05 | 0.00 | - | 1 | 2 | 37.27% |
| LULU250718C00620000 | 2024-03-22 10:45AM EDT | 620.00 | 12.76 | 6.55 | 7.30 | 0.00 | - | 2 | 1 | 35.96% |
| LULU250718C00630000 | 2024-03-22 9:32AM EDT | 630.00 | 16.35 | 5.25 | 9.35 | 0.00 | - | 1 | 1 | 39.11% |
| LULU250718C00650000 | 2024-01-09 1:10PM EDT | 650.00 | 36.60 | 26.35 | 33.20 | 0.00 | - | - | 5 | 58.58% |
| LULU250718C00660000 | 2024-04-09 12:36PM EDT | 660.00 | 5.20 | 3.00 | 7.50 | 0.00 | - | 5 | 6 | 39.02% |
| LULU250718C00670000 | 2024-01-17 1:34PM EDT | 670.00 | 24.94 | 18.85 | 22.45 | 0.00 | - | - | 5 | 52.91% |
| LULU250718C00690000 | 2024-04-02 9:41AM EDT | 690.00 | 5.92 | 2.66 | 6.45 | 0.00 | - | 1 | 3 | 39.55% |
| LULU250718C00700000 | 2024-02-26 10:44AM EDT | 700.00 | 20.39 | 5.05 | 6.85 | 0.00 | - | 10 | 4 | 40.72% |
| LULU250718C00710000 | 2024-02-26 10:44AM EDT | 710.00 | 18.57 | 4.85 | 10.75 | 0.00 | - | 6 | 2 | 46.17% |
| LULU250718C00720000 | 2024-03-11 9:30AM EDT | 720.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LULU250718C00730000 | 2024-04-23 2:41PM EDT | 730.00 | 3.15 | 0.24 | 10.00 | 0.00 | - | - | 0 | 46.55% |
| LULU250718C00740000 | 2024-04-24 10:20AM EDT | 740.00 | 2.65 | 1.84 | 3.60 | 0.00 | - | 2 | 30 | 37.70% |
| LULU250718C00750000 | 2024-04-25 2:13PM EDT | 750.00 | 2.41 | 0.10 | 9.85 | 0.00 | - | 4 | 14 | 47.56% |
| LULU250718C00760000 | 2024-04-29 1:50PM EDT | 760.00 | 2.15 | 1.73 | 6.10 | 0.00 | - | 8 | 130 | 43.09% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250718P00180000 | 2024-04-16 10:50AM EDT | 180.00 | 4.65 | 0.00 | 5.65 | 0.00 | - | - | 1 | 47.60% |
| LULU250718P00230000 | 2024-04-12 3:35PM EDT | 230.00 | 10.70 | 8.30 | 9.40 | 0.00 | - | 2 | 1 | 39.12% |
| LULU250718P00250000 | 2024-04-22 1:02PM EDT | 250.00 | 11.95 | 11.50 | 12.90 | 0.00 | - | 1 | 3 | 37.81% |
| LULU250718P00260000 | 2024-04-22 1:03PM EDT | 260.00 | 13.90 | 13.05 | 15.35 | 0.00 | - | 2 | 3 | 37.58% |
| LULU250718P00270000 | 2024-04-08 1:16PM EDT | 270.00 | 15.71 | 15.25 | 19.25 | 0.00 | - | 15 | 29 | 38.47% |
| LULU250718P00280000 | 2024-04-03 10:11AM EDT | 280.00 | 15.63 | 17.50 | 21.75 | 0.00 | - | 1 | 3 | 37.73% |
| LULU250718P00300000 | 2024-04-26 12:54PM EDT | 300.00 | 22.70 | 22.55 | 26.65 | 0.00 | - | 1 | 74 | 35.68% |
| LULU250718P00310000 | 2024-04-15 9:36AM EDT | 310.00 | 31.50 | 25.35 | 30.20 | 0.00 | - | 1 | 4 | 35.28% |
| LULU250718P00330000 | 2024-04-22 9:44AM EDT | 330.00 | 35.17 | 31.90 | 35.95 | 0.00 | - | 1 | 8 | 32.97% |
| LULU250718P00340000 | 2024-04-18 9:49AM EDT | 340.00 | 43.35 | 34.65 | 41.50 | 0.00 | - | - | 4 | 33.39% |
| LULU250718P00350000 | 2024-04-26 10:20AM EDT | 350.00 | 39.95 | 40.55 | 46.00 | 0.00 | - | 1 | 12 | 32.90% |
| LULU250718P00360000 | 2024-04-17 10:45AM EDT | 360.00 | 54.25 | 44.25 | 49.50 | 0.00 | - | 3 | 8 | 31.59% |
| LULU250718P00370000 | 2024-04-24 2:46PM EDT | 370.00 | 50.00 | 49.50 | 54.95 | 0.00 | - | 33 | 361 | 31.35% |
| LULU250718P00380000 | 2024-04-18 10:17AM EDT | 380.00 | 61.45 | 54.35 | 58.65 | 0.00 | - | 3 | 33 | 29.82% |
| LULU250718P00390000 | 2024-04-22 3:14PM EDT | 390.00 | 62.26 | 57.35 | 65.50 | 0.00 | - | 5 | 140 | 30.10% |
| LULU250718P00400000 | 2024-04-25 11:50AM EDT | 400.00 | 68.30 | 65.05 | 70.75 | 0.00 | - | 5 | 54 | 29.17% |
| LULU250718P00410000 | 2024-04-18 2:41PM EDT | 410.00 | 82.38 | 72.25 | 75.85 | 0.00 | - | 91 | 168 | 27.94% |
| LULU250718P00420000 | 2024-03-27 10:08AM EDT | 420.00 | 64.24 | 76.45 | 78.10 | 0.00 | - | 2 | 17 | 24.53% |
| LULU250718P00430000 | 2024-03-05 10:30AM EDT | 430.00 | 52.52 | 81.25 | 84.50 | 0.00 | - | 5 | 11 | 23.58% |
| LULU250718P00440000 | 2024-04-12 11:18AM EDT | 440.00 | 106.67 | 92.45 | 95.80 | 0.00 | - | 1 | 84 | 26.04% |
| LULU250718P00450000 | 2024-03-26 9:30AM EDT | 450.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| LULU250718P00460000 | 2024-03-11 11:52AM EDT | 460.00 | 64.90 | 112.65 | 118.95 | 0.00 | - | 1 | 80 | 31.19% |
| LULU250718P00470000 | 2024-03-06 12:11PM EDT | 470.00 | 72.70 | 116.10 | 121.50 | 0.00 | - | 18 | 153 | 26.74% |
| LULU250718P00480000 | 2024-03-05 1:52PM EDT | 480.00 | 78.49 | 125.35 | 129.20 | 0.00 | - | 1 | 108 | 25.93% |
| LULU250718P00490000 | 2024-03-19 12:53PM EDT | 490.00 | 77.75 | 141.80 | 145.55 | 0.00 | - | 1 | 2 | 32.46% |
| LULU250718P00500000 | 2024-04-19 11:08AM EDT | 500.00 | 148.31 | 139.20 | 144.80 | 0.00 | - | 1 | 11 | 23.56% |
| LULU250718P00510000 | 2024-01-09 12:13PM EDT | 510.00 | 76.80 | 77.70 | 84.00 | 0.00 | - | - | 1 | 0.00% |
| LULU250718P00660000 | 2024-01-08 11:23AM EDT | 660.00 | 181.55 | 194.15 | 202.80 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.