Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116C00175000 | 2024-04-30 2:41PM EDT | 175.00 | 208.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116C00190000 | 2024-03-22 1:21PM EDT | 190.00 | 240.00 | 183.10 | 193.00 | 0.00 | - | 12 | 11 | 53.69% |
| LULU260116C00195000 | 2023-10-04 3:37PM EDT | 195.00 | 208.80 | 237.00 | 245.80 | 0.00 | - | 5 | 5 | 111.13% |
| LULU260116C00200000 | 2024-04-15 2:17PM EDT | 200.00 | 167.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU260116C00210000 | 2023-12-11 1:10PM EDT | 210.00 | 315.78 | 288.05 | 297.00 | 0.00 | - | 6 | 5 | 175.18% |
| LULU260116C00220000 | 2024-04-04 1:28PM EDT | 220.00 | 174.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LULU260116C00230000 | 2023-12-11 1:10PM EDT | 230.00 | 299.63 | 271.00 | 280.60 | 0.00 | - | 6 | 5 | 158.87% |
| LULU260116C00240000 | 2023-10-16 3:30PM EDT | 240.00 | 217.42 | 226.30 | 232.55 | 0.00 | - | 1 | 1 | 114.58% |
| LULU260116C00250000 | 2024-04-30 2:41PM EDT | 250.00 | 150.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116C00260000 | 2024-03-25 3:48PM EDT | 260.00 | 164.50 | 143.85 | 147.10 | 0.00 | - | - | 1 | 54.63% |
| LULU260116C00270000 | 2024-04-29 12:02PM EDT | 270.00 | 137.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU260116C00280000 | 2024-03-22 12:14PM EDT | 280.00 | 162.27 | 120.65 | 126.80 | 0.00 | - | 2 | 4 | 48.95% |
| LULU260116C00290000 | 2024-04-10 12:13PM EDT | 290.00 | 114.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116C00300000 | 2024-04-19 9:52AM EDT | 300.00 | 108.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116C00320000 | 2024-04-29 3:56PM EDT | 320.00 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116C00330000 | 2024-04-24 9:30AM EDT | 330.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116C00340000 | 2024-04-17 10:01AM EDT | 340.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116C00350000 | 2024-04-30 3:09PM EDT | 350.00 | 87.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116C00360000 | 2024-04-30 1:45PM EDT | 360.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LULU260116C00370000 | 2024-04-26 10:19AM EDT | 370.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| LULU260116C00380000 | 2024-04-12 11:36AM EDT | 380.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LULU260116C00390000 | 2024-04-29 11:27AM EDT | 390.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LULU260116C00400000 | 2024-04-29 3:59PM EDT | 400.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LULU260116C00410000 | 2024-04-10 2:14PM EDT | 410.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LULU260116C00420000 | 2024-04-29 3:56PM EDT | 420.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU260116C00430000 | 2024-04-18 2:24PM EDT | 430.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| LULU260116C00440000 | 2024-04-12 1:18PM EDT | 440.00 | 41.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU260116C00450000 | 2024-04-30 3:09PM EDT | 450.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU260116C00460000 | 2024-04-12 3:50PM EDT | 460.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU260116C00470000 | 2024-04-18 1:41PM EDT | 470.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU260116C00480000 | 2024-04-22 2:16PM EDT | 480.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU260116C00490000 | 2024-04-10 10:06AM EDT | 490.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU260116C00500000 | 2024-04-26 2:16PM EDT | 500.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU260116C00510000 | 2024-04-18 2:28PM EDT | 510.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LULU260116C00520000 | 2024-04-19 12:40PM EDT | 520.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU260116C00530000 | 2024-04-22 11:53AM EDT | 530.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU260116C00540000 | 2024-04-18 2:26PM EDT | 540.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LULU260116C00550000 | 2024-04-23 3:21PM EDT | 550.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU260116C00560000 | 2024-04-30 3:54PM EDT | 560.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LULU260116C00570000 | 2024-04-04 1:52PM EDT | 570.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LULU260116C00580000 | 2024-04-22 11:52AM EDT | 580.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU260116C00590000 | 2024-04-17 11:34AM EDT | 590.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| LULU260116C00600000 | 2024-04-15 12:06PM EDT | 600.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU260116C00610000 | 2024-04-04 2:38PM EDT | 610.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU260116C00620000 | 2024-04-23 10:27AM EDT | 620.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LULU260116C00630000 | 2024-04-29 1:02PM EDT | 630.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU260116C00640000 | 2023-11-17 12:42PM EDT | 640.00 | 35.85 | 51.00 | 58.50 | 0.00 | - | 6 | 3 | 63.18% |
| LULU260116C00650000 | 2024-04-25 11:30AM EDT | 650.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU260116C00660000 | 2024-04-05 9:36AM EDT | 660.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LULU260116C00670000 | 2024-04-24 9:53AM EDT | 670.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LULU260116C00680000 | 2024-04-26 12:24PM EDT | 680.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU260116C00690000 | 2024-02-22 12:07PM EDT | 690.00 | 29.75 | 11.05 | 17.35 | 0.00 | - | 7 | 17 | 43.33% |
| LULU260116C00700000 | 2024-04-22 2:28PM EDT | 700.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU260116C00710000 | 2023-12-12 12:23PM EDT | 710.00 | 43.50 | 29.00 | 38.00 | 0.00 | - | - | 6 | 55.54% |
| LULU260116C00720000 | 2024-02-01 4:01PM EDT | 720.00 | 25.30 | 24.30 | 29.60 | 0.00 | - | 5 | 5 | 51.92% |
| LULU260116C00730000 | 2024-03-25 2:40PM EDT | 730.00 | 11.00 | 6.65 | 7.45 | 0.00 | - | 1 | 1 | 36.50% |
| LULU260116C00740000 | 2024-03-22 10:51AM EDT | 740.00 | 10.00 | 5.45 | 7.70 | 0.00 | - | 1 | 3 | 37.27% |
| LULU260116C00750000 | 2024-04-15 9:33AM EDT | 750.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU260116C00760000 | 2024-04-22 2:28PM EDT | 760.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116P00175000 | 2024-04-16 12:59PM EDT | 175.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LULU260116P00180000 | 2024-04-11 9:31AM EDT | 180.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LULU260116P00185000 | 2024-04-05 3:13PM EDT | 185.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LULU260116P00190000 | 2024-04-23 2:42PM EDT | 190.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU260116P00195000 | 2024-04-19 11:27AM EDT | 195.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LULU260116P00200000 | 2024-04-19 11:27AM EDT | 200.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LULU260116P00210000 | 2024-04-22 3:35PM EDT | 210.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LULU260116P00220000 | 2024-04-25 3:38PM EDT | 220.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU260116P00230000 | 2024-04-25 11:32AM EDT | 230.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| LULU260116P00240000 | 2024-04-23 9:38AM EDT | 240.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LULU260116P00250000 | 2024-04-29 3:15PM EDT | 250.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LULU260116P00260000 | 2024-04-17 3:44PM EDT | 260.00 | 21.33 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| LULU260116P00270000 | 2024-04-25 11:53AM EDT | 270.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU260116P00280000 | 2024-04-25 11:53AM EDT | 280.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LULU260116P00290000 | 2024-04-29 3:54PM EDT | 290.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LULU260116P00300000 | 2024-04-29 3:54PM EDT | 300.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LULU260116P00310000 | 2024-04-12 2:48PM EDT | 310.00 | 38.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LULU260116P00320000 | 2024-04-22 3:53PM EDT | 320.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LULU260116P00330000 | 2024-04-29 2:14PM EDT | 330.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LULU260116P00340000 | 2024-04-24 11:24AM EDT | 340.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| LULU260116P00350000 | 2024-04-29 2:36PM EDT | 350.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LULU260116P00360000 | 2024-04-11 2:56PM EDT | 360.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.05% |
| LULU260116P00370000 | 2024-04-22 11:18AM EDT | 370.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00380000 | 2024-04-24 12:09PM EDT | 380.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00390000 | 2024-04-22 11:03AM EDT | 390.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00400000 | 2024-04-16 11:13AM EDT | 400.00 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00410000 | 2024-04-04 3:40PM EDT | 410.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LULU260116P00420000 | 2024-04-01 12:21PM EDT | 420.00 | 73.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00430000 | 2024-04-19 12:36PM EDT | 430.00 | 98.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU260116P00440000 | 2024-04-16 10:07AM EDT | 440.00 | 117.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LULU260116P00450000 | 2024-04-16 9:32AM EDT | 450.00 | 124.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00460000 | 2024-04-16 9:32AM EDT | 460.00 | 132.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00470000 | 2024-04-12 12:04PM EDT | 470.00 | 134.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00480000 | 2024-04-12 3:40PM EDT | 480.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU260116P00490000 | 2024-04-12 3:39PM EDT | 490.00 | 155.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00500000 | 2024-04-15 10:39AM EDT | 500.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00510000 | 2024-02-02 11:42AM EDT | 510.00 | 92.40 | 93.90 | 97.40 | 0.00 | - | 1 | 1 | 0.00% |
| LULU260116P00520000 | 2024-02-12 4:58PM EDT | 520.00 | 97.29 | 98.45 | 104.00 | 0.00 | - | 10 | 13 | 0.00% |
| LULU260116P00530000 | 2023-12-12 10:30AM EDT | 530.00 | 85.95 | 93.00 | 100.65 | 0.00 | - | - | 4 | 0.00% |
| LULU260116P00540000 | 2024-02-21 12:08PM EDT | 540.00 | 118.70 | 141.00 | 147.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00550000 | 2023-12-12 10:30AM EDT | 550.00 | 96.20 | 105.75 | 112.35 | 0.00 | - | - | 1 | 0.00% |
| LULU260116P00560000 | 2024-02-12 4:46PM EDT | 560.00 | 121.15 | 122.15 | 130.00 | 0.00 | - | 2 | 7 | 0.00% |
| LULU260116P00590000 | 2024-03-26 11:08AM EDT | 590.00 | 199.03 | 226.00 | 236.00 | 0.00 | - | 5 | 0 | 27.74% |
| LULU260116P00600000 | 2024-03-26 11:08AM EDT | 600.00 | 208.90 | 236.00 | 244.85 | 0.00 | - | 5 | 0 | 27.10% |
| LULU260116P00620000 | 2023-12-18 2:35PM EDT | 620.00 | 141.74 | 152.00 | 160.00 | 0.00 | - | - | 0 | 0.00% |
| LULU260116P00650000 | 2023-12-11 12:03PM EDT | 650.00 | 159.50 | 174.00 | 182.00 | 0.00 | - | - | 2 | 0.00% |
| LULU260116P00690000 | 2024-01-09 4:48PM EDT | 690.00 | 206.85 | 216.70 | 221.25 | 0.00 | - | - | 4 | 0.00% |
| LULU260116P00700000 | 2024-01-10 11:47AM EDT | 700.00 | 217.20 | 231.20 | 240.00 | 0.00 | - | - | 1 | 0.00% |
| LULU260116P00710000 | 2024-01-09 4:28PM EDT | 710.00 | 223.90 | 233.00 | 242.00 | 0.00 | - | - | 0 | 0.00% |
| LULU260116P00760000 | 2024-02-02 11:08AM EDT | 760.00 | 299.10 | 297.00 | 305.95 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.