Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510C00300000 | 2024-05-02 9:48AM EDT | 300.00 | 53.00 | 45.60 | 54.20 | 0.00 | - | - | 1 | 129.93% |
| LULU240510C00310000 | 2024-04-12 12:42PM EDT | 310.00 | 33.70 | 36.00 | 44.25 | 0.00 | - | 1 | 1 | 111.18% |
| LULU240510C00320000 | 2024-05-06 1:09PM EDT | 320.00 | 31.50 | 27.30 | 34.30 | +1.50 | +5.00% | 20 | 40 | 50.83% |
| LULU240510C00325000 | 2024-04-26 11:09AM EDT | 325.00 | 41.55 | 21.50 | 29.20 | 0.00 | - | 1 | 1 | 81.36% |
| LULU240510C00330000 | 2024-05-06 11:08AM EDT | 330.00 | 22.28 | 16.45 | 24.15 | -3.22 | -12.63% | 1 | 22 | 70.87% |
| LULU240510C00335000 | 2024-04-26 10:41AM EDT | 335.00 | 32.60 | 14.10 | 19.35 | 0.00 | - | 1 | 3 | 62.05% |
| LULU240510C00340000 | 2024-05-06 9:38AM EDT | 340.00 | 16.08 | 10.95 | 11.70 | +0.85 | +5.58% | 1 | 17 | 31.01% |
| LULU240510C00342500 | 2024-05-06 3:10PM EDT | 342.50 | 9.27 | 9.00 | 9.55 | -8.85 | -48.84% | 40 | 2 | 29.07% |
| LULU240510C00345000 | 2024-05-06 3:54PM EDT | 345.00 | 7.15 | 7.15 | 7.50 | -3.88 | -35.18% | 21 | 49 | 27.05% |
| LULU240510C00347500 | 2024-05-06 3:45PM EDT | 347.50 | 5.45 | 5.55 | 5.80 | -2.86 | -34.42% | 9 | 16 | 26.34% |
| LULU240510C00350000 | 2024-05-06 3:58PM EDT | 350.00 | 4.14 | 4.10 | 4.35 | -3.68 | -47.06% | 185 | 123 | 25.87% |
| LULU240510C00352500 | 2024-05-06 3:59PM EDT | 352.50 | 3.00 | 2.92 | 3.15 | -3.40 | -53.12% | 219 | 105 | 25.50% |
| LULU240510C00355000 | 2024-05-06 3:59PM EDT | 355.00 | 2.05 | 1.96 | 2.23 | -3.10 | -60.19% | 165 | 244 | 25.43% |
| LULU240510C00357500 | 2024-05-06 3:47PM EDT | 357.50 | 1.30 | 1.27 | 1.40 | -2.47 | -65.52% | 167 | 100 | 24.40% |
| LULU240510C00360000 | 2024-05-06 3:59PM EDT | 360.00 | 0.90 | 0.79 | 0.92 | -1.85 | -67.27% | 645 | 409 | 24.52% |
| LULU240510C00362500 | 2024-05-06 3:23PM EDT | 362.50 | 0.45 | 0.50 | 0.64 | -1.87 | -80.60% | 93 | 273 | 25.29% |
| LULU240510C00365000 | 2024-05-06 3:43PM EDT | 365.00 | 0.33 | 0.32 | 0.41 | -1.13 | -77.40% | 250 | 351 | 25.56% |
| LULU240510C00367500 | 2024-05-06 3:40PM EDT | 367.50 | 0.21 | 0.22 | 0.29 | -0.79 | -79.00% | 249 | 168 | 26.51% |
| LULU240510C00370000 | 2024-05-06 3:59PM EDT | 370.00 | 0.20 | 0.15 | 0.25 | -0.50 | -71.43% | 286 | 618 | 28.47% |
| LULU240510C00372500 | 2024-05-06 2:24PM EDT | 372.50 | 0.19 | 0.06 | 1.20 | -0.25 | -56.82% | 293 | 185 | 45.75% |
| LULU240510C00375000 | 2024-05-06 2:44PM EDT | 375.00 | 0.10 | 0.05 | 0.12 | -0.23 | -69.70% | 274 | 548 | 29.79% |
| LULU240510C00377500 | 2024-05-06 11:47AM EDT | 377.50 | 0.02 | 0.00 | 0.17 | -0.26 | -92.86% | 12 | 163 | 34.08% |
| LULU240510C00380000 | 2024-05-06 2:55PM EDT | 380.00 | 0.06 | 0.03 | 0.45 | -0.17 | -73.91% | 6 | 190 | 43.92% |
| LULU240510C00382500 | 2024-05-03 3:42PM EDT | 382.50 | 0.17 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 56.81% |
| LULU240510C00385000 | 2024-05-06 12:44PM EDT | 385.00 | 0.08 | 0.02 | 0.10 | -0.07 | -46.67% | 5 | 175 | 38.09% |
| LULU240510C00390000 | 2024-05-06 1:57PM EDT | 390.00 | 0.07 | 0.05 | 0.14 | -0.03 | -30.00% | 41 | 164 | 44.63% |
| LULU240510C00395000 | 2024-05-06 11:22AM EDT | 395.00 | 0.08 | 0.00 | 0.87 | -0.07 | -46.67% | 1 | 65 | 59.28% |
| LULU240510C00400000 | 2024-05-06 10:47AM EDT | 400.00 | 0.07 | 0.02 | 0.10 | -0.03 | -30.00% | 48 | 296 | 50.88% |
| LULU240510C00405000 | 2024-05-06 10:41AM EDT | 405.00 | 0.04 | 0.00 | 0.52 | -0.45 | -91.84% | 5 | 53 | 63.18% |
| LULU240510C00410000 | 2024-05-06 2:42PM EDT | 410.00 | 0.01 | 0.00 | 2.52 | -0.09 | -90.00% | 5 | 17 | 91.36% |
| LULU240510C00415000 | 2024-05-06 2:42PM EDT | 415.00 | 0.01 | 0.00 | 0.12 | -0.29 | -96.67% | 7 | 31 | 58.98% |
| LULU240510C00420000 | 2024-05-06 10:49AM EDT | 420.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 5 | 23 | 52.34% |
| LULU240510C00425000 | 2024-05-06 9:51AM EDT | 425.00 | 0.02 | 0.00 | 0.02 | -0.46 | -95.83% | 50 | 5 | 55.47% |
| LULU240510C00430000 | 2024-05-03 3:50PM EDT | 430.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 58.59% |
| LULU240510C00435000 | 2024-04-22 9:41AM EDT | 435.00 | 0.22 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 87.89% |
| LULU240510C00440000 | 2024-04-29 9:30AM EDT | 440.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 45 | 48 | 91.50% |
| LULU240510C00445000 | 2024-04-08 9:35AM EDT | 445.00 | 0.77 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 137.35% |
| LULU240510C00450000 | 2024-04-24 9:30AM EDT | 450.00 | 0.30 | 0.00 | 2.52 | 0.00 | - | 1 | 8 | 130.18% |
| LULU240510C00455000 | 2024-04-05 9:30AM EDT | 455.00 | 0.95 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 97.46% |
| LULU240510C00460000 | 2024-04-05 9:30AM EDT | 460.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 82.03% |
| LULU240510C00470000 | 2024-04-29 9:57AM EDT | 470.00 | 0.02 | 0.00 | 3.80 | 0.00 | - | - | 3 | 160.25% |
| LULU240510C00475000 | 2024-04-11 9:30AM EDT | 475.00 | 0.37 | 0.00 | 3.80 | 0.00 | - | 1 | 0 | 164.60% |
| LULU240510C00480000 | 2024-04-29 2:39PM EDT | 480.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 1 | 103.91% |
| LULU240510C00485000 | 2024-04-23 11:57AM EDT | 485.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 32 | 102 | 102.34% |
| LULU240510C00490000 | 2024-04-22 10:26AM EDT | 490.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 21 | 31 | 94.53% |
| LULU240510C00495000 | 2024-04-22 10:26AM EDT | 495.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 21 | 108.20% |
| LULU240510C00500000 | 2024-04-23 1:47PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 73 | 110.94% |
| LULU240510C00505000 | 2024-04-23 1:52PM EDT | 505.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 72 | 113.67% |
| LULU240510C00510000 | 2024-04-30 2:36PM EDT | 510.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 33 | 213 | 116.41% |
| LULU240510C00515000 | 2024-04-22 10:25AM EDT | 515.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 10 | 119.14% |
| LULU240510C00520000 | 2024-04-23 1:11PM EDT | 520.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 121.88% |
| LULU240510C00525000 | 2024-04-23 1:11PM EDT | 525.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 10 | 209.42% |
| LULU240510C00530000 | 2024-04-23 2:27PM EDT | 530.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 25 | 128.13% |
| LULU240510C00535000 | 2024-04-23 2:44PM EDT | 535.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 20 | 214.77% |
| LULU240510C00550000 | 2024-04-19 11:22AM EDT | 550.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 123.44% |
| LULU240510C00555000 | 2024-04-19 11:22AM EDT | 555.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 125.00% |
| LULU240510C00560000 | 2024-04-22 10:29AM EDT | 560.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 150 | 128.13% |
| LULU240510C00565000 | 2024-04-22 10:29AM EDT | 565.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 130 | 129.69% |
| LULU240510C00570000 | 2024-04-22 10:29AM EDT | 570.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 130 | 131.25% |
| LULU240510C00575000 | 2024-04-22 10:29AM EDT | 575.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 50 | 134.38% |
| LULU240510C00580000 | 2024-04-22 10:29AM EDT | 580.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 135.94% |
| LULU240510C00590000 | 2024-04-22 10:29AM EDT | 590.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 140.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510P00230000 | 2024-04-04 10:29AM EDT | 230.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 139.84% |
| LULU240510P00250000 | 2024-04-23 1:20PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 67 | 102.34% |
| LULU240510P00260000 | 2024-04-23 2:11PM EDT | 260.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | - | 30 | 178.03% |
| LULU240510P00270000 | 2024-04-25 9:55AM EDT | 270.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 7 | 15 | 100.00% |
| LULU240510P00280000 | 2024-04-17 9:51AM EDT | 280.00 | 0.29 | 0.00 | 3.80 | 0.00 | - | 1 | 0 | 137.84% |
| LULU240510P00285000 | 2024-05-06 2:26PM EDT | 285.00 | 0.02 | 0.00 | 3.80 | -0.14 | -87.50% | 10 | 1 | 129.30% |
| LULU240510P00290000 | 2024-04-15 3:05PM EDT | 290.00 | 0.81 | 0.00 | 3.80 | 0.00 | - | - | 1 | 120.80% |
| LULU240510P00295000 | 2024-04-15 3:05PM EDT | 295.00 | 0.97 | 0.00 | 0.05 | 0.00 | - | - | 62 | 55.08% |
| LULU240510P00300000 | 2024-04-29 9:58AM EDT | 300.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 1 | 401 | 103.96% |
| LULU240510P00305000 | 2024-04-29 9:34AM EDT | 305.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 2 | 181 | 46.29% |
| LULU240510P00310000 | 2024-05-03 3:18PM EDT | 310.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 2 | 325 | 77.93% |
| LULU240510P00315000 | 2024-05-03 12:57PM EDT | 315.00 | 0.10 | 0.02 | 2.35 | 0.00 | - | 7 | 199 | 68.97% |
| LULU240510P00320000 | 2024-05-06 3:19PM EDT | 320.00 | 0.09 | 0.03 | 0.10 | -0.03 | -25.00% | 82 | 424 | 37.11% |
| LULU240510P00322500 | 2024-05-06 12:26PM EDT | 322.50 | 0.11 | 0.03 | 0.41 | +0.07 | +175.00% | 45 | 1 | 44.24% |
| LULU240510P00325000 | 2024-05-06 3:42PM EDT | 325.00 | 0.10 | 0.04 | 0.12 | -0.11 | -52.38% | 170 | 128 | 32.52% |
| LULU240510P00327500 | 2024-05-06 12:36PM EDT | 327.50 | 0.16 | 0.06 | 0.32 | -0.20 | -55.56% | 2 | 4 | 35.60% |
| LULU240510P00330000 | 2024-05-06 3:37PM EDT | 330.00 | 0.18 | 0.08 | 0.40 | -0.07 | -28.00% | 34 | 411 | 33.99% |
| LULU240510P00332500 | 2024-05-06 3:38PM EDT | 332.50 | 0.29 | 0.18 | 0.29 | 0.00 | - | 223 | 82 | 28.47% |
| LULU240510P00335000 | 2024-05-06 3:52PM EDT | 335.00 | 0.41 | 0.31 | 0.45 | +0.06 | +17.14% | 312 | 183 | 27.98% |
| LULU240510P00337500 | 2024-05-06 3:19PM EDT | 337.50 | 0.59 | 0.47 | 0.65 | +0.12 | +25.53% | 339 | 46 | 27.08% |
| LULU240510P00340000 | 2024-05-06 3:55PM EDT | 340.00 | 0.91 | 0.77 | 0.91 | +0.19 | +26.39% | 188 | 381 | 25.93% |
| LULU240510P00342500 | 2024-05-06 3:49PM EDT | 342.50 | 1.31 | 1.20 | 1.35 | +0.38 | +40.86% | 76 | 109 | 25.43% |
| LULU240510P00345000 | 2024-05-06 3:57PM EDT | 345.00 | 1.97 | 1.78 | 1.93 | +0.58 | +41.73% | 133 | 309 | 24.76% |
| LULU240510P00347500 | 2024-05-06 3:35PM EDT | 347.50 | 2.83 | 2.56 | 2.75 | +0.71 | +33.49% | 70 | 158 | 24.38% |
| LULU240510P00350000 | 2024-05-06 3:41PM EDT | 350.00 | 4.00 | 3.60 | 3.90 | +1.49 | +59.36% | 278 | 271 | 24.59% |
| LULU240510P00352500 | 2024-05-06 3:14PM EDT | 352.50 | 5.28 | 4.85 | 5.15 | +1.88 | +55.29% | 52 | 95 | 23.88% |
| LULU240510P00355000 | 2024-05-06 3:28PM EDT | 355.00 | 6.81 | 6.35 | 6.85 | +2.36 | +53.03% | 57 | 84 | 24.49% |
| LULU240510P00357500 | 2024-05-06 12:36PM EDT | 357.50 | 8.45 | 8.15 | 8.85 | +2.55 | +43.22% | 394 | 102 | 25.88% |
| LULU240510P00360000 | 2024-05-06 1:46PM EDT | 360.00 | 9.20 | 9.70 | 11.10 | +1.70 | +22.67% | 47 | 143 | 28.30% |
| LULU240510P00362500 | 2024-05-03 2:44PM EDT | 362.50 | 9.50 | 11.95 | 13.35 | 0.00 | - | 18 | 13 | 30.08% |
| LULU240510P00365000 | 2024-05-06 11:51AM EDT | 365.00 | 14.53 | 11.15 | 18.85 | +3.68 | +33.92% | 5 | 53 | 58.37% |
| LULU240510P00367500 | 2024-05-03 3:10PM EDT | 367.50 | 13.33 | 13.85 | 20.90 | 0.00 | - | 2 | 43 | 59.62% |
| LULU240510P00370000 | 2024-05-06 10:10AM EDT | 370.00 | 17.73 | 16.70 | 21.00 | +2.14 | +13.73% | 1 | 19 | 42.73% |
| LULU240510P00375000 | 2024-05-03 3:17PM EDT | 375.00 | 21.00 | 21.10 | 28.30 | 0.00 | - | 3 | 52 | 71.50% |
| LULU240510P00377500 | 2024-04-30 9:54AM EDT | 377.50 | 16.60 | 23.00 | 31.65 | 0.00 | - | - | 2 | 82.45% |
| LULU240510P00380000 | 2024-05-06 10:13AM EDT | 380.00 | 27.94 | 26.10 | 34.15 | +0.63 | +2.31% | 1 | 11 | 86.47% |
| LULU240510P00385000 | 2024-04-26 10:09AM EDT | 385.00 | 19.55 | 31.10 | 39.80 | 0.00 | - | 1 | 5 | 54.10% |
| LULU240510P00390000 | 2024-05-01 9:43AM EDT | 390.00 | 35.55 | 36.40 | 44.90 | 0.00 | - | 1 | 1 | 63.23% |
| LULU240510P00395000 | 2024-04-16 9:36AM EDT | 395.00 | 63.55 | 41.10 | 50.00 | 0.00 | - | 1 | 0 | 66.99% |
| LULU240510P00400000 | 2024-05-01 3:40PM EDT | 400.00 | 46.15 | 45.35 | 55.00 | 0.00 | - | 32 | 7 | 63.67% |
| LULU240510P00405000 | 2024-04-09 1:48PM EDT | 405.00 | 48.19 | 51.10 | 59.20 | 0.00 | - | 1 | 0 | 67.68% |
| LULU240510P00410000 | 2024-04-11 9:37AM EDT | 410.00 | 59.50 | 56.10 | 64.20 | 0.00 | - | 1 | 0 | 72.27% |
| LULU240510P00415000 | 2024-04-02 11:43AM EDT | 415.00 | 37.56 | 62.50 | 67.85 | 0.00 | - | - | 0 | 77.59% |
| LULU240510P00425000 | 2024-04-02 11:40AM EDT | 425.00 | 47.58 | 72.50 | 77.85 | 0.00 | - | - | 0 | 86.38% |
| LULU240510P00435000 | 2024-04-03 10:17AM EDT | 435.00 | 58.50 | 79.10 | 83.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240510P00465000 | 2024-04-03 10:29AM EDT | 465.00 | 87.25 | 110.00 | 113.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.