Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:320.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517C00320000 | 2024-05-14 12:31PM EDT | 2024-05-17 | 31.00 | 24.35 | 30.35 | 0.00 | - | 5 | 13 | 64.65% |
| LULU240524C00320000 | 2024-05-08 10:38AM EDT | 2024-05-24 | 28.70 | 26.90 | 29.45 | 0.00 | - | 1 | 2 | 52.98% |
| LULU240531C00320000 | 2024-04-15 9:52AM EDT | 2024-05-31 | 31.95 | 28.60 | 35.70 | 0.00 | - | 2 | 75 | 53.52% |
| LULU240621C00320000 | 2024-05-14 1:51PM EDT | 2024-06-21 | 41.92 | 37.25 | 37.65 | 0.00 | - | 3 | 72 | 50.46% |
| LULU240719C00320000 | 2024-05-14 3:50PM EDT | 2024-07-19 | 45.50 | 40.15 | 41.25 | 0.00 | - | 1 | 9 | 45.76% |
| LULU240920C00320000 | 2024-04-16 11:18AM EDT | 2024-09-20 | 44.10 | 50.50 | 51.70 | 0.00 | - | 34 | 44 | 46.85% |
| LULU241018C00320000 | 2024-05-14 9:43AM EDT | 2024-10-18 | 57.85 | 53.05 | 54.00 | 0.00 | - | 2 | 16 | 45.24% |
| LULU241220C00320000 | 2024-04-25 9:36AM EDT | 2024-12-20 | 72.06 | 61.40 | 62.30 | 0.00 | - | 10 | 20 | 46.62% |
| LULU250117C00320000 | 2024-05-07 11:28AM EDT | 2025-01-17 | 68.15 | 63.20 | 65.05 | 0.00 | - | 1 | 37 | 46.52% |
| LULU250321C00320000 | 2024-05-14 9:52AM EDT | 2025-03-21 | 72.30 | 68.75 | 70.85 | 0.00 | - | 2 | 3 | 46.46% |
| LULU250620C00320000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 78.05 | 77.10 | 83.75 | 0.00 | - | 5 | 5 | 50.52% |
| LULU250718C00320000 | 2024-05-13 2:47PM EDT | 2025-07-18 | 81.95 | 79.60 | 86.00 | 0.00 | - | 3 | 4 | 50.48% |
| LULU260116C00320000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 106.35 | 93.40 | 98.20 | 0.00 | - | 1 | 6 | 49.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517P00320000 | 2024-05-15 10:20AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.12 | +0.03 | +100.00% | 11 | 1,367 | 44.43% |
| LULU240524P00320000 | 2024-05-15 3:00PM EDT | 2024-05-24 | 0.32 | 0.27 | 0.40 | -0.02 | -5.88% | 46 | 397 | 30.35% |
| LULU240531P00320000 | 2024-05-14 12:26PM EDT | 2024-05-31 | 1.23 | 0.44 | 1.56 | 0.00 | - | 2 | 120 | 32.98% |
| LULU240607P00320000 | 2024-05-15 2:57PM EDT | 2024-06-07 | 7.34 | 6.85 | 7.65 | +1.14 | +18.39% | 9 | 66 | 51.11% |
| LULU240614P00320000 | 2024-05-15 12:12PM EDT | 2024-06-14 | 7.54 | 7.40 | 7.85 | +0.71 | +10.40% | 8 | 20 | 46.83% |
| LULU240621P00320000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 8.40 | 8.30 | 8.50 | +0.98 | +13.21% | 219 | 1,759 | 44.09% |
| LULU240628P00320000 | 2024-05-15 1:22PM EDT | 2024-06-28 | 8.45 | 8.10 | 9.40 | -0.14 | -1.63% | 4 | 14 | 42.76% |
| LULU240719P00320000 | 2024-05-15 2:27PM EDT | 2024-07-19 | 10.25 | 10.20 | 10.45 | 0.00 | - | 3 | 400 | 37.44% |
| LULU240920P00320000 | 2024-05-15 3:25PM EDT | 2024-09-20 | 17.30 | 17.15 | 17.40 | +0.60 | +3.58% | 29 | 5,948 | 36.47% |
| LULU241018P00320000 | 2024-05-15 12:43PM EDT | 2024-10-18 | 19.05 | 18.75 | 19.10 | +0.93 | +5.13% | 4 | 161 | 35.15% |
| LULU241220P00320000 | 2024-05-13 10:33AM EDT | 2024-12-20 | 22.80 | 23.85 | 24.65 | 0.00 | - | 3 | 210 | 35.40% |
| LULU250117P00320000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 25.40 | 25.10 | 25.55 | +0.65 | +2.63% | 3 | 1,096 | 34.21% |
| LULU250321P00320000 | 2024-05-09 3:22PM EDT | 2025-03-21 | 25.96 | 28.00 | 31.20 | 0.00 | - | 1 | 198 | 35.38% |
| LULU250620P00320000 | 2024-05-07 2:00PM EDT | 2025-06-20 | 31.70 | 33.70 | 35.70 | 0.00 | - | 21 | 124 | 34.48% |
| LULU251219P00320000 | 2024-04-18 11:33AM EDT | 2025-12-19 | 39.77 | 41.60 | 43.70 | 0.00 | - | 3 | 3 | 33.57% |
| LULU260116P00320000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 42.65 | 42.60 | 46.65 | +1.12 | +2.70% | 10 | 175 | 34.58% |
© 2024 Yahoo. All rights reserved.