Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EST. Market open.
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230317C00185000 | 2022-07-21 10:07AM EST | 185.00 | 130.77 | 138.95 | 141.30 | 0.00 | - | - | 1 | 171.14% |
| LULU230317C00230000 | 2022-07-25 11:32AM EST | 230.00 | 90.10 | 101.55 | 103.20 | 0.00 | - | - | 2 | 145.61% |
| LULU230317C00250000 | 2022-07-22 10:09AM EST | 250.00 | 78.35 | 86.10 | 87.55 | 0.00 | - | - | 1 | 136.13% |
| LULU230317C00280000 | 2022-07-25 1:13PM EST | 280.00 | 56.25 | 65.60 | 66.60 | 0.00 | - | - | 5 | 125.60% |
| LULU230317C00290000 | 2022-07-26 12:56PM EST | 290.00 | 38.55 | 59.15 | 60.20 | 0.00 | - | - | 2 | 122.12% |
| LULU230317C00300000 | 2022-08-04 12:18PM EST | 300.00 | 52.60 | 52.90 | 54.30 | 0.00 | - | - | 6 | 118.87% |
| LULU230317C00310000 | 2022-08-04 9:02AM EST | 310.00 | 47.76 | 47.50 | 48.50 | 0.00 | - | - | 1 | 116.12% |
| LULU230317C00330000 | 2022-08-02 12:06PM EST | 330.00 | 33.95 | 37.40 | 38.65 | 0.00 | - | 2 | 3 | 111.42% |
| LULU230317C00340000 | 2022-08-05 8:50AM EST | 340.00 | 32.12 | 33.10 | 34.20 | 0.00 | - | 26 | 91 | 109.43% |
| LULU230317C00350000 | 2022-08-11 10:41AM EST | 350.00 | 29.27 | 28.95 | 29.95 | -0.18 | -0.61% | 3 | 20 | 107.10% |
| LULU230317C00360000 | 2022-08-11 9:37AM EST | 360.00 | 28.95 | 25.30 | 26.25 | +7.13 | +32.68% | 8 | 27 | 105.29% |
| LULU230317C00370000 | 2022-08-05 1:26PM EST | 370.00 | 22.10 | 22.05 | 22.95 | 0.00 | - | 4 | 24 | 103.74% |
| LULU230317C00380000 | 2022-08-08 10:12AM EST | 380.00 | 21.90 | 18.95 | 20.05 | 0.00 | - | 2 | 24 | 102.14% |
| LULU230317C00390000 | 2022-08-08 8:50AM EST | 390.00 | 19.25 | 16.55 | 17.45 | 0.00 | - | 2 | 2 | 101.15% |
| LULU230317C00400000 | 2022-08-09 2:46PM EST | 400.00 | 12.12 | 14.15 | 15.10 | 0.00 | - | 4 | 32 | 99.79% |
| LULU230317C00410000 | 2022-08-09 2:46PM EST | 410.00 | 10.38 | 12.15 | 13.10 | 0.00 | - | 3 | 10 | 98.83% |
| LULU230317C00420000 | 2022-08-10 12:43PM EST | 420.00 | 11.40 | 10.50 | 11.30 | -0.35 | -2.98% | 2 | 20 | 98.05% |
| LULU230317C00430000 | 2022-08-02 12:06PM EST | 430.00 | 8.25 | 9.00 | 9.80 | 0.00 | - | 2 | 1 | 97.38% |
| LULU230317C00440000 | 2022-08-02 12:06PM EST | 440.00 | 7.05 | 7.80 | 8.45 | 0.00 | - | 2 | 5 | 96.90% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230317P00170000 | 2022-08-02 10:41AM EST | 170.00 | 3.92 | 2.55 | 3.85 | 0.00 | - | 1 | 6 | 131.25% |
| LULU230317P00185000 | 2022-08-02 10:41AM EST | 185.00 | 5.27 | 4.05 | 4.90 | 0.00 | - | 2 | 12 | 126.34% |
| LULU230317P00200000 | 2022-08-02 10:41AM EST | 200.00 | 7.06 | 5.55 | 6.45 | 0.00 | - | 1 | 8 | 121.03% |
| LULU230317P00210000 | 2022-08-02 8:36AM EST | 210.00 | 8.58 | 7.25 | 7.50 | 0.00 | - | 1 | 2 | 118.45% |
| LULU230317P00220000 | 2022-07-26 11:53AM EST | 220.00 | 14.15 | 8.70 | 9.10 | 0.00 | - | - | 1 | 115.60% |
| LULU230317P00230000 | 2022-08-11 8:30AM EST | 230.00 | 9.50 | 10.45 | 10.95 | -2.27 | -19.29% | 1 | 1 | 113.02% |
| LULU230317P00240000 | 2022-07-26 12:38PM EST | 240.00 | 19.90 | 12.40 | 12.85 | 0.00 | - | - | 7 | 110.00% |
| LULU230317P00250000 | 2022-08-10 2:59PM EST | 250.00 | 14.20 | 14.60 | 15.20 | -0.84 | -5.59% | 10 | 25 | 107.39% |
| LULU230317P00260000 | 2022-08-02 9:54AM EST | 260.00 | 19.35 | 17.20 | 17.75 | 0.00 | - | 1 | 64 | 104.84% |
| LULU230317P00270000 | 2022-08-11 8:30AM EST | 270.00 | 17.98 | 20.05 | 20.55 | -4.06 | -18.42% | 1 | 6 | 102.16% |
| LULU230317P00280000 | 2022-07-29 12:41PM EST | 280.00 | 27.55 | 23.25 | 23.80 | 0.00 | - | - | 6 | 99.73% |
| LULU230317P00290000 | 2022-07-29 2:48PM EST | 290.00 | 29.50 | 26.70 | 27.65 | 0.00 | - | - | 21 | 97.53% |
| LULU230317P00300000 | 2022-08-09 9:49AM EST | 300.00 | 34.35 | 30.65 | 31.60 | 0.00 | - | 28 | 40 | 95.17% |
| LULU230317P00320000 | 2022-07-21 8:30AM EST | 320.00 | 47.32 | 39.70 | 40.20 | 0.00 | - | - | 1 | 89.91% |
| LULU230317P00330000 | 2022-08-11 9:34AM EST | 330.00 | 40.95 | 44.35 | 45.30 | +40.95 | - | 8 | 1 | 86.95% |
| LULU230317P00340000 | 2022-08-05 11:21AM EST | 340.00 | 50.00 | 49.80 | 51.40 | 0.00 | - | - | 1 | 85.20% |
| LULU230317P00390000 | 2022-07-27 2:32PM EST | 390.00 | 100.40 | 83.30 | 84.55 | 0.00 | - | - | 1 | 71.11% |
| LULU230317P00440000 | 2022-07-27 9:11AM EST | 440.00 | 152.50 | 125.35 | 127.05 | 0.00 | - | - | 1 | 50.05% |
© 2023 Yahoo. All rights reserved.
