LULU - Lululemon Athletica Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230609C00290000 | 2023-06-01 1:31PM EDT | 290.00 | 42.85 | 74.35 | 76.75 | 0.00 | - | 4 | 4 | 77.54% |
| LULU230609C00300000 | 2023-06-02 3:49PM EDT | 300.00 | 65.90 | 64.85 | 67.10 | +30.90 | +88.29% | 146 | 271 | 85.99% |
| LULU230609C00325000 | 2023-06-02 3:24PM EDT | 325.00 | 42.18 | 40.05 | 41.75 | +24.39 | +137.10% | 33 | 27 | 54.39% |
| LULU230609C00330000 | 2023-06-02 3:58PM EDT | 330.00 | 35.87 | 35.25 | 36.90 | +20.47 | +132.92% | 211 | 222 | 52.03% |
| LULU230609C00335000 | 2023-06-02 3:45PM EDT | 335.00 | 32.50 | 30.15 | 32.25 | +19.70 | +153.91% | 103 | 177 | 60.77% |
| LULU230609C00340000 | 2023-06-02 3:54PM EDT | 340.00 | 27.20 | 25.45 | 27.30 | +16.40 | +151.85% | 227 | 335 | 53.86% |
| LULU230609C00342500 | 2023-06-02 3:55PM EDT | 342.50 | 24.00 | 23.25 | 25.05 | +14.03 | +140.72% | 116 | 94 | 52.34% |
| LULU230609C00345000 | 2023-06-02 3:53PM EDT | 345.00 | 21.75 | 21.45 | 22.70 | +12.60 | +137.70% | 273 | 317 | 49.71% |
| LULU230609C00347500 | 2023-06-02 3:59PM EDT | 347.50 | 19.50 | 19.15 | 20.60 | +11.40 | +140.74% | 27 | 52 | 48.80% |
| LULU230609C00350000 | 2023-06-02 3:59PM EDT | 350.00 | 17.60 | 17.40 | 17.90 | +10.00 | +131.58% | 557 | 559 | 43.14% |
| LULU230609C00352500 | 2023-06-02 3:57PM EDT | 352.50 | 15.37 | 15.00 | 16.10 | +8.97 | +140.16% | 91 | 86 | 43.71% |
| LULU230609C00355000 | 2023-06-02 3:52PM EDT | 355.00 | 14.18 | 13.20 | 13.90 | +7.78 | +121.56% | 101 | 108 | 41.04% |
| LULU230609C00357500 | 2023-06-02 3:58PM EDT | 357.50 | 11.90 | 11.20 | 12.25 | +6.25 | +110.62% | 64 | 51 | 41.28% |
| LULU230609C00360000 | 2023-06-02 3:59PM EDT | 360.00 | 10.15 | 9.95 | 10.35 | +4.80 | +89.72% | 984 | 509 | 39.40% |
| LULU230609C00362500 | 2023-06-02 3:12PM EDT | 362.50 | 8.85 | 8.35 | 8.80 | +4.65 | +110.71% | 140 | 49 | 38.87% |
| LULU230609C00365000 | 2023-06-02 3:59PM EDT | 365.00 | 7.20 | 7.05 | 7.35 | +2.95 | +69.41% | 609 | 246 | 38.16% |
| LULU230609C00367500 | 2023-06-02 3:57PM EDT | 367.50 | 6.09 | 5.90 | 6.15 | +2.45 | +67.31% | 523 | 1,021 | 38.05% |
| LULU230609C00370000 | 2023-06-02 3:59PM EDT | 370.00 | 5.00 | 4.85 | 5.15 | +1.50 | +42.86% | 1,527 | 250 | 38.29% |
| LULU230609C00372500 | 2023-06-02 3:59PM EDT | 372.50 | 4.20 | 4.10 | 4.35 | +0.95 | +29.23% | 679 | 46 | 38.93% |
| LULU230609C00375000 | 2023-06-02 3:59PM EDT | 375.00 | 3.39 | 3.30 | 3.40 | +0.66 | +24.18% | 1,921 | 162 | 37.99% |
| LULU230609C00377500 | 2023-06-02 3:58PM EDT | 377.50 | 2.65 | 2.60 | 3.20 | +0.35 | +15.22% | 1,353 | 1,288 | 41.00% |
| LULU230609C00380000 | 2023-06-02 3:58PM EDT | 380.00 | 2.25 | 2.00 | 2.40 | -0.05 | -2.17% | 3,253 | 882 | 39.61% |
| LULU230609C00382500 | 2023-06-02 3:59PM EDT | 382.50 | 1.79 | 1.80 | 2.01 | -0.31 | -14.76% | 821 | 72 | 40.37% |
| LULU230609C00385000 | 2023-06-02 3:59PM EDT | 385.00 | 1.50 | 1.29 | 1.69 | -0.42 | -21.87% | 931 | 311 | 41.19% |
| LULU230609C00387500 | 2023-06-02 3:52PM EDT | 387.50 | 1.15 | 1.01 | 1.33 | -0.45 | -28.13% | 478 | 58 | 41.11% |
| LULU230609C00390000 | 2023-06-02 3:59PM EDT | 390.00 | 0.96 | 0.92 | 0.98 | -0.58 | -37.66% | 1,627 | 749 | 40.43% |
| LULU230609C00392500 | 2023-06-02 3:53PM EDT | 392.50 | 0.78 | 0.78 | 1.03 | -0.51 | -39.53% | 225 | 42 | 43.82% |
| LULU230609C00395000 | 2023-06-02 3:58PM EDT | 395.00 | 0.65 | 0.49 | 0.77 | -0.66 | -50.38% | 678 | 59 | 43.29% |
| LULU230609C00397500 | 2023-06-02 3:53PM EDT | 397.50 | 0.56 | 0.48 | 0.64 | -0.66 | -54.10% | 1,319 | 896 | 43.95% |
| LULU230609C00400000 | 2023-06-02 3:58PM EDT | 400.00 | 0.40 | 0.31 | 0.51 | -0.67 | -62.62% | 10,898 | 3,231 | 44.19% |
| LULU230609C00405000 | 2023-06-02 3:57PM EDT | 405.00 | 0.28 | 0.24 | 0.40 | -0.57 | -67.06% | 2,100 | 1,715 | 46.58% |
| LULU230609C00410000 | 2023-06-02 3:24PM EDT | 410.00 | 0.22 | 0.11 | 0.30 | -0.43 | -66.15% | 252 | 896 | 48.44% |
| LULU230609C00415000 | 2023-06-02 3:22PM EDT | 415.00 | 0.16 | 0.03 | 0.24 | -0.49 | -75.38% | 85 | 29 | 50.68% |
| LULU230609C00420000 | 2023-06-02 3:30PM EDT | 420.00 | 0.07 | 0.04 | 0.20 | -0.47 | -87.04% | 140 | 64 | 53.03% |
| LULU230609C00425000 | 2023-06-02 3:05PM EDT | 425.00 | 0.10 | 0.03 | 0.09 | -0.37 | -78.72% | 180 | 108 | 50.88% |
| LULU230609C00430000 | 2023-06-02 3:44PM EDT | 430.00 | 0.05 | 0.02 | 0.05 | -0.27 | -84.37% | 74 | 53 | 50.59% |
| LULU230609C00435000 | 2023-06-02 2:29PM EDT | 435.00 | 0.05 | 0.00 | 0.07 | -0.20 | -80.00% | 61 | 6 | 51.56% |
| LULU230609C00440000 | 2023-06-02 12:25PM EDT | 440.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 82 | 58 | 56.84% |
| LULU230609C00445000 | 2023-06-02 10:11AM EDT | 445.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 31 | 203 | 59.77% |
| LULU230609C00450000 | 2023-06-02 3:59PM EDT | 450.00 | 0.01 | 0.01 | 0.05 | -0.17 | -94.44% | 108 | 103 | 59.38% |
| LULU230609C00455000 | 2023-06-02 2:58PM EDT | 455.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 12 | 41 | 58.59% |
| LULU230609C00460000 | 2023-06-01 2:14PM EDT | 460.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 131 | 126 | 69.34% |
| LULU230609C00470000 | 2023-06-02 3:12PM EDT | 470.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 45 | 31 | 64.06% |
| LULU230609C00480000 | 2023-06-02 3:27PM EDT | 480.00 | 0.02 | 0.00 | 0.10 | -0.11 | -84.62% | 8 | 24 | 79.69% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230609P00190000 | 2023-06-01 3:54PM EDT | 190.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 40 | 159.38% |
| LULU230609P00200000 | 2023-06-01 3:58PM EDT | 200.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 37 | 45 | 140.63% |
| LULU230609P00210000 | 2023-06-01 3:46PM EDT | 210.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 118 | 129 | 128.13% |
| LULU230609P00220000 | 2023-06-02 3:35PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 13 | 124 | 118.75% |
| LULU230609P00230000 | 2023-06-02 9:37AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 10 | 41 | 109.38% |
| LULU230609P00240000 | 2023-06-02 11:43AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | -0.44 | -97.78% | 19 | 102 | 109.38% |
| LULU230609P00250000 | 2023-06-02 3:38PM EDT | 250.00 | 0.02 | 0.01 | 0.03 | -0.53 | -96.36% | 39 | 62 | 101.56% |
| LULU230609P00260000 | 2023-06-02 2:59PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | -0.94 | -98.95% | 26 | 96 | 85.94% |
| LULU230609P00270000 | 2023-06-02 3:13PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | -1.47 | -98.00% | 35 | 422 | 84.38% |
| LULU230609P00275000 | 2023-06-02 3:01PM EDT | 275.00 | 0.02 | 0.00 | 0.11 | -1.84 | -98.92% | 78 | 147 | 85.94% |
| LULU230609P00280000 | 2023-06-02 3:59PM EDT | 280.00 | 0.01 | 0.01 | 0.10 | -2.14 | -99.53% | 95 | 197 | 81.25% |
| LULU230609P00285000 | 2023-06-02 1:46PM EDT | 285.00 | 0.03 | 0.00 | 0.04 | -2.66 | -98.88% | 99 | 347 | 68.75% |
| LULU230609P00290000 | 2023-06-02 3:24PM EDT | 290.00 | 0.05 | 0.02 | 0.12 | -3.55 | -98.61% | 297 | 312 | 73.44% |
| LULU230609P00295000 | 2023-06-02 3:52PM EDT | 295.00 | 0.03 | 0.00 | 0.05 | -4.32 | -99.31% | 200 | 136 | 61.33% |
| LULU230609P00300000 | 2023-06-02 3:04PM EDT | 300.00 | 0.03 | 0.03 | 0.05 | -5.39 | -99.45% | 420 | 808 | 59.77% |
| LULU230609P00305000 | 2023-06-02 3:51PM EDT | 305.00 | 0.08 | 0.03 | 0.10 | -6.57 | -98.80% | 237 | 273 | 58.40% |
| LULU230609P00310000 | 2023-06-02 3:58PM EDT | 310.00 | 0.10 | 0.03 | 0.13 | -8.20 | -98.80% | 198 | 140 | 55.08% |
| LULU230609P00315000 | 2023-06-02 3:53PM EDT | 315.00 | 0.25 | 0.03 | 0.19 | -9.05 | -97.31% | 186 | 303 | 52.54% |
| LULU230609P00320000 | 2023-06-02 3:50PM EDT | 320.00 | 0.19 | 0.10 | 0.22 | -11.41 | -98.36% | 584 | 233 | 50.29% |
| LULU230609P00325000 | 2023-06-02 3:10PM EDT | 325.00 | 0.15 | 0.12 | 0.28 | -13.23 | -98.88% | 172 | 201 | 49.61% |
| LULU230609P00330000 | 2023-06-02 3:58PM EDT | 330.00 | 0.31 | 0.19 | 0.39 | -15.62 | -98.05% | 284 | 357 | 47.02% |
| LULU230609P00332500 | 2023-06-02 3:56PM EDT | 332.50 | 0.37 | 0.24 | 0.47 | -16.51 | -97.81% | 55 | 19 | 45.90% |
| LULU230609P00335000 | 2023-06-02 3:55PM EDT | 335.00 | 0.56 | 0.34 | 0.53 | -18.59 | -97.08% | 182 | 129 | 44.09% |
| LULU230609P00337500 | 2023-06-02 3:56PM EDT | 337.50 | 0.54 | 0.48 | 0.60 | -17.01 | -96.92% | 114 | 31 | 42.26% |
| LULU230609P00340000 | 2023-06-02 3:59PM EDT | 340.00 | 0.67 | 0.60 | 0.75 | -20.20 | -96.79% | 278 | 186 | 41.41% |
| LULU230609P00342500 | 2023-06-02 3:58PM EDT | 342.50 | 0.93 | 0.80 | 1.00 | -23.07 | -96.13% | 78 | 15 | 41.31% |
| LULU230609P00345000 | 2023-06-02 3:59PM EDT | 345.00 | 1.10 | 1.00 | 1.25 | -23.41 | -95.51% | 2,249 | 92 | 40.56% |
| LULU230609P00347500 | 2023-06-02 3:55PM EDT | 347.50 | 1.48 | 1.34 | 1.62 | -23.63 | -94.11% | 163 | 7 | 40.38% |
| LULU230609P00350000 | 2023-06-02 3:59PM EDT | 350.00 | 1.83 | 1.65 | 1.98 | -26.58 | -93.56% | 417 | 81 | 39.48% |
| LULU230609P00352500 | 2023-06-02 3:59PM EDT | 352.50 | 2.49 | 2.13 | 2.49 | -27.49 | -91.69% | 129 | 4 | 39.11% |
| LULU230609P00355000 | 2023-06-02 3:59PM EDT | 355.00 | 2.88 | 2.61 | 3.10 | -29.30 | -91.05% | 884 | 478 | 38.75% |
| LULU230609P00357500 | 2023-06-02 3:58PM EDT | 357.50 | 3.57 | 3.40 | 3.80 | -29.59 | -89.23% | 359 | 26 | 38.26% |
| LULU230609P00360000 | 2023-06-02 3:59PM EDT | 360.00 | 4.45 | 4.25 | 4.45 | -31.90 | -87.76% | 1,633 | 107 | 36.80% |
| LULU230609P00362500 | 2023-06-02 3:59PM EDT | 362.50 | 5.34 | 5.20 | 5.50 | -29.67 | -84.75% | 396 | 11 | 36.91% |
| LULU230609P00365000 | 2023-06-02 3:59PM EDT | 365.00 | 6.50 | 6.35 | 6.60 | -32.82 | -83.47% | 1,094 | 17 | 36.50% |
| LULU230609P00367500 | 2023-06-02 3:58PM EDT | 367.50 | 7.85 | 7.60 | 7.95 | -10.88 | -58.09% | 702 | 2 | 36.66% |
| LULU230609P00370000 | 2023-06-02 3:59PM EDT | 370.00 | 9.30 | 9.05 | 9.55 | -21.90 | -70.19% | 1,762 | 100 | 37.42% |
| LULU230609P00372500 | 2023-06-02 3:59PM EDT | 372.50 | 11.00 | 10.65 | 11.05 | -32.54 | -74.74% | 288 | 9 | 36.88% |
| LULU230609P00375000 | 2023-06-02 3:55PM EDT | 375.00 | 12.65 | 12.35 | 13.20 | -28.35 | -69.15% | 314 | 45 | 39.44% |
| LULU230609P00377500 | 2023-06-02 12:42PM EDT | 377.50 | 11.78 | 14.15 | 15.15 | -12.77 | -52.02% | 145 | 3 | 40.31% |
| LULU230609P00380000 | 2023-06-02 3:45PM EDT | 380.00 | 15.40 | 16.05 | 16.80 | -35.20 | -69.57% | 189 | 44 | 38.48% |
| LULU230609P00385000 | 2023-06-02 3:19PM EDT | 385.00 | 18.27 | 20.25 | 21.45 | -38.90 | -68.04% | 38 | 15 | 42.86% |
| LULU230609P00390000 | 2023-06-02 2:00PM EDT | 390.00 | 21.40 | 24.55 | 26.20 | -33.03 | -60.68% | 5 | 10 | 47.14% |
| LULU230609P00395000 | 2023-06-02 9:38AM EDT | 395.00 | 16.35 | 28.85 | 30.85 | -12.75 | -43.81% | 10 | 10 | 49.59% |
| LULU230609P00400000 | 2023-06-02 12:05PM EDT | 400.00 | 30.20 | 33.90 | 35.60 | -9.90 | -24.69% | 13 | 8 | 52.12% |
| LULU230609P00415000 | 2023-05-16 9:33AM EDT | 415.00 | 46.75 | 48.70 | 50.65 | 0.00 | - | 1 | 0 | 67.97% |
© 2023 Yahoo. All rights reserved.