Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240419C00300000 | 2024-04-11 10:35AM EDT | 2024-04-19 | 48.50 | 41.85 | 49.35 | 0.00 | - | - | 1 | 120.90% |
| LULU240517C00300000 | 2024-04-16 1:48PM EDT | 2024-05-17 | 41.80 | 45.85 | 48.90 | 0.00 | - | 5 | 16 | 49.98% |
| LULU240524C00300000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 49.20 | 45.55 | 52.50 | 0.00 | - | 2 | 2 | 57.76% |
| LULU240531C00300000 | 2024-04-11 10:58AM EDT | 2024-05-31 | 53.65 | 49.35 | 52.70 | 0.00 | - | - | 55 | 53.57% |
| LULU240621C00300000 | 2024-04-17 12:46PM EDT | 2024-06-21 | 53.15 | 53.65 | 54.50 | +4.35 | +8.91% | 6 | 186 | 48.38% |
| LULU240719C00300000 | 2024-04-12 9:38AM EDT | 2024-07-19 | 56.50 | 54.85 | 57.90 | 0.00 | - | 1 | 37 | 46.90% |
| LULU240920C00300000 | 2024-04-12 1:27PM EDT | 2024-09-20 | 61.70 | 63.15 | 65.55 | 0.00 | - | 2 | 22 | 46.74% |
| LULU241018C00300000 | 2024-04-17 12:20PM EDT | 2024-10-18 | 66.30 | 66.15 | 68.05 | -5.75 | -7.98% | 1 | 13 | 46.09% |
| LULU241220C00300000 | 2024-04-17 10:13AM EDT | 2024-12-20 | 72.48 | 74.40 | 76.00 | +1.98 | +2.81% | 1 | 21 | 48.03% |
| LULU250117C00300000 | 2024-04-17 12:08PM EDT | 2025-01-17 | 75.50 | 75.30 | 78.85 | +3.60 | +5.01% | 3 | 67 | 48.29% |
| LULU250321C00300000 | 2024-04-15 2:45PM EDT | 2025-03-21 | 76.00 | 80.95 | 84.20 | 0.00 | - | 1 | 11 | 48.22% |
| LULU250620C00300000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 90.00 | 88.05 | 94.90 | 0.00 | - | 1 | 3 | 51.05% |
| LULU250718C00300000 | 2024-04-02 9:43AM EDT | 2025-07-18 | 119.29 | 90.10 | 93.45 | 0.00 | - | - | 2 | 48.38% |
| LULU260116C00300000 | 2024-04-17 10:50AM EDT | 2026-01-16 | 103.00 | 102.75 | 107.80 | +3.78 | +3.81% | 2 | 24 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240419P00300000 | 2024-04-16 1:30PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 37 | 389 | 62.50% |
| LULU240426P00300000 | 2024-04-17 11:12AM EDT | 2024-04-26 | 0.22 | 0.09 | 0.28 | -0.10 | -31.25% | 5 | 165 | 47.27% |
| LULU240503P00300000 | 2024-04-16 12:22PM EDT | 2024-05-03 | 0.70 | 0.22 | 0.70 | 0.00 | - | 12 | 42 | 42.24% |
| LULU240510P00300000 | 2024-04-16 10:18AM EDT | 2024-05-10 | 1.69 | 0.38 | 5.00 | 0.00 | - | 369 | 409 | 61.72% |
| LULU240517P00300000 | 2024-04-17 3:56PM EDT | 2024-05-17 | 0.98 | 0.94 | 1.04 | -0.40 | -28.99% | 92 | 231 | 33.73% |
| LULU240524P00300000 | 2024-04-17 12:23PM EDT | 2024-05-24 | 1.30 | 1.17 | 2.02 | -0.94 | -41.96% | 27 | 11 | 36.11% |
| LULU240621P00300000 | 2024-04-17 3:46PM EDT | 2024-06-21 | 5.72 | 5.55 | 6.05 | -1.33 | -18.87% | 124 | 1,170 | 39.55% |
| LULU240719P00300000 | 2024-04-17 12:43PM EDT | 2024-07-19 | 7.38 | 7.15 | 7.40 | -1.38 | -15.75% | 2 | 1,609 | 35.95% |
| LULU240920P00300000 | 2024-04-17 3:45PM EDT | 2024-09-20 | 12.65 | 12.50 | 13.10 | -1.80 | -12.46% | 2 | 125 | 36.31% |
| LULU241018P00300000 | 2024-04-16 1:35PM EDT | 2024-10-18 | 15.90 | 12.55 | 15.55 | 0.00 | - | 68 | 132 | 36.61% |
| LULU241220P00300000 | 2024-04-17 12:52PM EDT | 2024-12-20 | 18.50 | 18.35 | 19.00 | -3.18 | -14.67% | 12 | 117 | 35.35% |
| LULU250117P00300000 | 2024-04-17 12:26PM EDT | 2025-01-17 | 19.80 | 19.55 | 22.50 | -3.70 | -15.74% | 16 | 1,096 | 37.03% |
| LULU250321P00300000 | 2024-04-12 10:22AM EDT | 2025-03-21 | 22.10 | 22.00 | 24.50 | -0.31 | -1.38% | 1 | 28 | 35.20% |
| LULU250620P00300000 | 2024-04-16 3:53PM EDT | 2025-06-20 | 27.78 | 26.25 | 27.80 | 0.00 | - | 5 | 54 | 33.85% |
| LULU250718P00300000 | 2024-04-15 1:08PM EDT | 2025-07-18 | 28.35 | 27.55 | 28.70 | 0.00 | - | 2 | 63 | 33.48% |
| LULU251219P00300000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 36.46 | 33.10 | 35.20 | 0.00 | - | 1 | 38 | 33.21% |
| LULU260116P00300000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 35.30 | 33.80 | 38.70 | +0.30 | +0.86% | 100 | 72 | 34.69% |
© 2024 Yahoo. All rights reserved.