Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531C00310000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.73 | 1.70 | 1.87 | -0.13 | -6.99% | 1,534 | 1,516 | 35.43% |
| LULU240607C00310000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 11.75 | 11.55 | 12.15 | +0.60 | +5.38% | 82 | 120 | 71.13% |
| LULU240614C00310000 | 2024-05-24 2:16PM EDT | 2024-06-14 | 14.22 | 12.85 | 13.95 | +3.23 | +29.39% | 14 | 24 | 61.42% |
| LULU240621C00310000 | 2024-05-24 3:46PM EDT | 2024-06-21 | 13.80 | 13.70 | 15.55 | +1.31 | +10.49% | 792 | 179 | 56.00% |
| LULU240628C00310000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 14.95 | 13.90 | 16.35 | +2.55 | +20.56% | 5 | 45 | 50.90% |
| LULU240719C00310000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 16.95 | 16.80 | 17.10 | +0.87 | +5.41% | 63 | 136 | 43.85% |
| LULU240920C00310000 | 2024-05-24 3:48PM EDT | 2024-09-20 | 27.15 | 27.10 | 27.40 | +3.60 | +15.29% | 58 | 191 | 44.75% |
| LULU241018C00310000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 30.09 | 30.05 | 30.50 | +2.79 | +10.22% | 48 | 103 | 44.25% |
| LULU241220C00310000 | 2024-05-24 3:48PM EDT | 2024-12-20 | 37.96 | 37.30 | 40.15 | +1.96 | +5.44% | 2 | 65 | 47.55% |
| LULU250117C00310000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 40.22 | 39.75 | 42.40 | +1.87 | +4.88% | 31 | 117 | 46.96% |
| LULU250321C00310000 | 2024-05-24 3:50PM EDT | 2025-03-21 | 45.65 | 44.10 | 47.50 | -1.15 | -2.46% | 11 | 13 | 46.42% |
| LULU250620C00310000 | 2024-05-22 1:06PM EDT | 2025-06-20 | 53.26 | 53.25 | 55.95 | 0.00 | - | 8 | 12 | 47.51% |
| LULU250718C00310000 | 2024-05-23 11:59AM EDT | 2025-07-18 | 54.86 | 55.50 | 58.40 | 0.00 | - | 1 | 6 | 47.82% |
| LULU251219C00310000 | 2024-04-29 12:24PM EDT | 2025-12-19 | 110.66 | 65.50 | 71.40 | 0.00 | - | 1 | 0 | 49.72% |
| LULU260116C00310000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 70.63 | 70.00 | 73.15 | +3.78 | +5.65% | 1 | 12 | 49.72% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531P00310000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 8.75 | 7.55 | 8.80 | -4.59 | -34.41% | 75 | 446 | 34.82% |
| LULU240607P00310000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 18.50 | 17.35 | 18.55 | -4.10 | -18.14% | 5 | 170 | 66.83% |
| LULU240614P00310000 | 2024-05-23 3:06PM EDT | 2024-06-14 | 22.23 | 18.15 | 19.85 | 0.00 | - | 6 | 39 | 56.20% |
| LULU240621P00310000 | 2024-05-24 3:27PM EDT | 2024-06-21 | 19.78 | 19.70 | 20.05 | -3.05 | -13.36% | 58 | 2,851 | 50.47% |
| LULU240628P00310000 | 2024-05-23 3:50PM EDT | 2024-06-28 | 23.29 | 19.90 | 21.35 | 0.00 | - | 4 | 28 | 48.75% |
| LULU240719P00310000 | 2024-05-24 2:00PM EDT | 2024-07-19 | 21.20 | 21.65 | 22.10 | -4.10 | -16.21% | 19 | 247 | 39.51% |
| LULU240920P00310000 | 2024-05-24 2:43PM EDT | 2024-09-20 | 28.50 | 28.95 | 29.35 | -3.50 | -10.94% | 47 | 219 | 37.36% |
| LULU241018P00310000 | 2024-05-24 3:15PM EDT | 2024-10-18 | 30.65 | 30.80 | 31.30 | -2.95 | -8.78% | 42 | 343 | 36.11% |
| LULU241220P00310000 | 2024-05-24 2:38PM EDT | 2024-12-20 | 35.85 | 36.00 | 38.45 | -2.75 | -7.12% | 10 | 86 | 37.98% |
| LULU250117P00310000 | 2024-05-24 12:51PM EDT | 2025-01-17 | 36.20 | 37.20 | 39.45 | -3.50 | -8.82% | 29 | 635 | 36.68% |
| LULU250321P00310000 | 2024-05-20 11:22AM EDT | 2025-03-21 | 33.20 | 39.35 | 42.50 | 0.00 | - | 2 | 114 | 35.38% |
| LULU250620P00310000 | 2024-05-23 10:06AM EDT | 2025-06-20 | 46.35 | 44.85 | 47.10 | 0.00 | - | 2 | 15 | 34.67% |
| LULU250718P00310000 | 2024-05-24 10:34AM EDT | 2025-07-18 | 46.70 | 46.25 | 49.25 | +0.70 | +1.52% | 17 | 10 | 35.16% |
| LULU251219P00310000 | 2024-04-18 1:43PM EDT | 2025-12-19 | 37.20 | 41.95 | 47.40 | 0.00 | - | 2 | 2 | 28.82% |
| LULU260116P00310000 | 2024-05-24 3:24PM EDT | 2026-01-16 | 54.03 | 52.85 | 57.15 | -2.05 | -3.66% | 1 | 35 | 34.51% |
© 2024 Yahoo. All rights reserved.