Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:370.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426C00370000 | 2024-04-25 12:25PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.15 | -0.97 | -90.65% | 200 | 778 | 23.63% |
| LULU240503C00370000 | 2024-04-25 12:29PM EDT | 2024-05-03 | 1.83 | 1.91 | 1.99 | -2.07 | -53.08% | 321 | 465 | 24.89% |
| LULU240510C00370000 | 2024-04-25 11:55AM EDT | 2024-05-10 | 3.70 | 3.65 | 3.85 | -1.82 | -32.97% | 15 | 116 | 26.00% |
| LULU240517C00370000 | 2024-04-25 12:21PM EDT | 2024-05-17 | 5.00 | 5.15 | 5.40 | -1.95 | -28.06% | 45 | 585 | 26.41% |
| LULU240524C00370000 | 2024-04-25 11:26AM EDT | 2024-05-24 | 6.90 | 6.75 | 7.15 | -1.90 | -21.59% | 9 | 109 | 27.64% |
| LULU240531C00370000 | 2024-04-23 3:44PM EDT | 2024-05-31 | 8.25 | 9.30 | 13.45 | -5.45 | -39.78% | 1 | 91 | 39.05% |
| LULU240621C00370000 | 2024-04-25 12:35PM EDT | 2024-06-21 | 17.50 | 17.25 | 17.55 | -2.45 | -12.28% | 28 | 643 | 38.42% |
| LULU240719C00370000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 20.60 | 20.75 | 21.00 | -2.90 | -12.34% | 19 | 209 | 36.52% |
| LULU240920C00370000 | 2024-04-25 10:01AM EDT | 2024-09-20 | 30.00 | 31.25 | 31.60 | -3.85 | -11.37% | 4 | 355 | 39.30% |
| LULU241018C00370000 | 2024-04-25 10:43AM EDT | 2024-10-18 | 33.89 | 34.00 | 35.35 | -3.14 | -8.48% | 6 | 39 | 39.81% |
| LULU241220C00370000 | 2024-04-25 10:15AM EDT | 2024-12-20 | 42.41 | 42.50 | 43.20 | -2.34 | -5.23% | 4 | 59 | 40.95% |
| LULU250117C00370000 | 2024-04-25 11:25AM EDT | 2025-01-17 | 45.02 | 44.95 | 45.50 | -2.36 | -4.98% | 1 | 219 | 40.62% |
| LULU250321C00370000 | 2024-04-19 11:15AM EDT | 2025-03-21 | 47.42 | 50.70 | 51.60 | 0.00 | - | 1 | 4 | 41.04% |
| LULU250620C00370000 | 2024-04-18 9:54AM EDT | 2025-06-20 | 56.22 | 60.25 | 62.85 | 0.00 | - | 1 | 9 | 43.72% |
| LULU250718C00370000 | 2024-04-25 9:52AM EDT | 2025-07-18 | 62.90 | 61.25 | 64.40 | -3.18 | -4.81% | 2 | 4 | 43.32% |
| LULU251219C00370000 | 2024-04-24 12:50PM EDT | 2025-12-19 | 80.34 | 74.75 | 77.85 | 0.00 | - | 1 | 12 | 44.84% |
| LULU260116C00370000 | 2024-04-24 11:56AM EDT | 2026-01-16 | 81.75 | 78.20 | 80.05 | 0.00 | - | 1 | 23 | 45.04% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426P00370000 | 2024-04-25 10:41AM EDT | 2024-04-26 | 10.65 | 9.15 | 14.30 | +3.85 | +56.62% | 27 | 142 | 76.33% |
| LULU240503P00370000 | 2024-04-25 11:18AM EDT | 2024-05-03 | 12.48 | 11.40 | 11.95 | +4.28 | +52.20% | 2 | 159 | 23.61% |
| LULU240510P00370000 | 2024-04-24 3:08PM EDT | 2024-05-10 | 11.20 | 12.35 | 13.40 | +0.80 | +7.69% | 1 | 21 | 23.60% |
| LULU240517P00370000 | 2024-04-25 9:45AM EDT | 2024-05-17 | 14.35 | 14.00 | 14.55 | +2.83 | +24.57% | 7 | 729 | 23.29% |
| LULU240524P00370000 | 2024-04-24 9:41AM EDT | 2024-05-24 | 14.60 | 15.15 | 15.85 | 0.00 | - | 5 | 18 | 23.82% |
| LULU240531P00370000 | 2024-04-23 2:13PM EDT | 2024-05-31 | 16.00 | 15.25 | 21.75 | 0.00 | - | 2 | 2 | 34.87% |
| LULU240621P00370000 | 2024-04-25 11:47AM EDT | 2024-06-21 | 25.06 | 24.35 | 24.80 | +2.31 | +10.15% | 12 | 913 | 33.26% |
| LULU240719P00370000 | 2024-04-25 11:12AM EDT | 2024-07-19 | 27.15 | 26.55 | 27.00 | +2.65 | +10.82% | 15 | 158 | 30.50% |
| LULU240920P00370000 | 2024-04-25 11:38AM EDT | 2024-09-20 | 34.45 | 33.55 | 34.00 | +3.00 | +9.54% | 1 | 181 | 30.83% |
| LULU241018P00370000 | 2024-04-25 12:45PM EDT | 2024-10-18 | 35.45 | 35.40 | 35.85 | +1.93 | +5.76% | 2 | 53 | 30.14% |
| LULU241220P00370000 | 2024-04-23 10:58AM EDT | 2024-12-20 | 41.10 | 40.30 | 41.45 | +1.80 | +4.58% | 2 | 72 | 30.70% |
| LULU250117P00370000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 42.14 | 41.70 | 42.25 | +2.14 | +5.35% | 10 | 557 | 29.70% |
| LULU250321P00370000 | 2024-04-18 9:44AM EDT | 2025-03-21 | 53.00 | 44.65 | 46.55 | 0.00 | - | 1 | 5 | 29.88% |
| LULU250620P00370000 | 2024-04-24 2:46PM EDT | 2025-06-20 | 49.13 | 48.90 | 51.95 | 0.00 | - | 33 | 362 | 29.97% |
| LULU250718P00370000 | 2024-04-24 2:46PM EDT | 2025-07-18 | 50.00 | 51.50 | 52.95 | 0.00 | - | 33 | 361 | 29.65% |
| LULU251219P00370000 | 2024-04-22 11:09AM EDT | 2025-12-19 | 57.65 | 57.40 | 59.25 | 0.00 | - | 10 | 44 | 29.03% |
| LULU260116P00370000 | 2024-04-22 11:18AM EDT | 2026-01-16 | 59.80 | 58.55 | 61.45 | 0.00 | - | 1 | 50 | 29.55% |
© 2024 Yahoo. All rights reserved.