Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240419C00380000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 75 | 1,103 | 51.56% |
| LULU240426C00380000 | 2024-04-18 12:28PM EDT | 2024-04-26 | 0.22 | 0.08 | 0.34 | -0.02 | -8.33% | 16 | 232 | 33.30% |
| LULU240503C00380000 | 2024-04-18 3:44PM EDT | 2024-05-03 | 0.62 | 0.53 | 0.67 | -0.08 | -11.43% | 183 | 237 | 28.81% |
| LULU240510C00380000 | 2024-04-18 1:27PM EDT | 2024-05-10 | 1.20 | 0.91 | 1.34 | -0.10 | -7.69% | 49 | 78 | 28.64% |
| LULU240517C00380000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.09 | 2.00 | 2.14 | 0.00 | - | 2,367 | 6,750 | 28.84% |
| LULU240524C00380000 | 2024-04-18 1:14PM EDT | 2024-05-24 | 3.00 | 1.67 | 3.35 | -0.05 | -1.64% | 28 | 96 | 30.30% |
| LULU240531C00380000 | 2024-04-18 2:59PM EDT | 2024-05-31 | 5.95 | 4.30 | 6.60 | +0.18 | +3.12% | 1 | 53 | 36.72% |
| LULU240621C00380000 | 2024-04-18 3:07PM EDT | 2024-06-21 | 10.02 | 10.20 | 10.45 | -0.01 | -0.10% | 83 | 386 | 37.88% |
| LULU240719C00380000 | 2024-04-18 2:34PM EDT | 2024-07-19 | 13.04 | 13.10 | 13.35 | +0.09 | +0.69% | 13 | 413 | 36.23% |
| LULU240920C00380000 | 2024-04-18 2:42PM EDT | 2024-09-20 | 22.50 | 20.95 | 22.85 | +0.40 | +1.81% | 23 | 90 | 38.95% |
| LULU241018C00380000 | 2024-04-18 12:41PM EDT | 2024-10-18 | 27.05 | 24.95 | 25.40 | +2.30 | +9.29% | 1 | 48 | 38.51% |
| LULU241220C00380000 | 2024-04-18 3:32PM EDT | 2024-12-20 | 32.77 | 32.80 | 33.65 | +0.56 | +1.74% | 215 | 629 | 40.55% |
| LULU250117C00380000 | 2024-04-18 2:58PM EDT | 2025-01-17 | 35.45 | 34.55 | 36.40 | +3.66 | +11.51% | 1 | 239 | 40.72% |
| LULU250321C00380000 | 2024-04-18 9:58AM EDT | 2025-03-21 | 42.00 | 39.45 | 41.90 | -0.56 | -1.32% | 1 | 4 | 40.86% |
| LULU250620C00380000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 49.75 | 48.60 | 52.10 | 0.00 | - | 1 | 14 | 43.05% |
| LULU250718C00380000 | 2024-04-08 10:51AM EDT | 2025-07-18 | 58.18 | 51.85 | 54.00 | 0.00 | - | 2 | 3 | 42.94% |
| LULU251219C00380000 | 2024-04-04 10:31AM EDT | 2025-12-19 | 77.15 | 64.55 | 67.35 | 0.00 | - | 6 | 7 | 44.61% |
| LULU260116C00380000 | 2024-04-12 11:36AM EDT | 2026-01-16 | 62.75 | 65.85 | 68.45 | 0.00 | - | 3 | 19 | 44.23% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240419P00380000 | 2024-04-17 2:51PM EDT | 2024-04-19 | 32.25 | 28.30 | 34.35 | 0.00 | - | 175 | 7 | 106.91% |
| LULU240426P00380000 | 2024-04-17 2:51PM EDT | 2024-04-26 | 28.45 | 28.35 | 36.05 | -9.65 | -25.33% | 1 | 16 | 62.84% |
| LULU240503P00380000 | 2024-04-18 12:45PM EDT | 2024-05-03 | 28.86 | 29.85 | 36.25 | -17.12 | -37.23% | 1 | 60 | 48.12% |
| LULU240510P00380000 | 2024-04-16 1:14PM EDT | 2024-05-10 | 42.87 | 31.30 | 36.55 | 0.00 | - | 1 | 16 | 41.35% |
| LULU240517P00380000 | 2024-04-18 12:39PM EDT | 2024-05-17 | 29.72 | 32.20 | 34.95 | -6.09 | -17.01% | 16 | 574 | 30.20% |
| LULU240524P00380000 | 2024-04-15 1:58PM EDT | 2024-05-24 | 42.46 | 31.05 | 34.75 | 0.00 | - | 2 | 9 | 26.45% |
| LULU240531P00380000 | 2024-04-18 12:56PM EDT | 2024-05-31 | 33.50 | 31.85 | 38.55 | -7.16 | -17.61% | 2 | 16 | 35.34% |
| LULU240621P00380000 | 2024-04-18 10:09AM EDT | 2024-06-21 | 37.03 | 39.10 | 39.90 | -6.02 | -13.98% | 13 | 642 | 31.90% |
| LULU240719P00380000 | 2024-04-18 1:46PM EDT | 2024-07-19 | 41.25 | 40.85 | 41.70 | -1.40 | -3.28% | 1 | 148 | 29.68% |
| LULU240920P00380000 | 2024-04-18 9:46AM EDT | 2024-09-20 | 46.80 | 46.90 | 48.50 | -4.20 | -8.24% | 23 | 368 | 31.13% |
| LULU241018P00380000 | 2024-04-11 9:54AM EDT | 2024-10-18 | 47.30 | 48.30 | 49.10 | 0.00 | - | 1 | 34 | 29.31% |
| LULU241220P00380000 | 2024-04-16 10:42AM EDT | 2024-12-20 | 62.05 | 52.95 | 54.25 | 0.00 | - | 3 | 54 | 30.00% |
| LULU250117P00380000 | 2024-04-18 10:20AM EDT | 2025-01-17 | 53.30 | 54.30 | 55.25 | -4.25 | -7.38% | 4 | 595 | 29.28% |
| LULU250321P00380000 | 2024-04-05 3:09PM EDT | 2025-03-21 | 52.07 | 53.90 | 58.35 | 0.00 | - | 1 | 5 | 28.79% |
| LULU250620P00380000 | 2024-04-18 3:01PM EDT | 2025-06-20 | 63.10 | 59.60 | 64.25 | -1.52 | -2.35% | 13 | 41 | 29.53% |
| LULU250718P00380000 | 2024-04-18 10:17AM EDT | 2025-07-18 | 61.45 | 62.85 | 65.60 | -7.60 | -11.01% | 3 | 34 | 29.49% |
| LULU251219P00380000 | 2024-04-17 10:27AM EDT | 2025-12-19 | 71.30 | 68.80 | 71.10 | 0.00 | - | 1 | 32 | 28.59% |
| LULU260116P00380000 | 2024-04-02 1:24PM EDT | 2026-01-16 | 56.19 | 69.60 | 71.45 | 0.00 | - | 2 | 39 | 28.14% |
© 2024 Yahoo. All rights reserved.