Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510C00440000 | 2024-05-08 10:14AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 58 | 148.44% |
| LULU240517C00440000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 493 | 55.27% |
| LULU240531C00440000 | 2024-04-22 10:18AM EDT | 2024-05-31 | 0.85 | 0.00 | 2.57 | 0.00 | - | - | 1 | 56.35% |
| LULU240607C00440000 | 2024-04-29 1:13PM EDT | 2024-06-07 | 1.80 | 0.29 | 2.72 | 0.00 | - | - | 1 | 50.78% |
| LULU240621C00440000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 1.32 | 1.40 | 1.56 | -0.19 | -12.58% | 1 | 466 | 42.03% |
| LULU240719C00440000 | 2024-05-09 3:17PM EDT | 2024-07-19 | 2.74 | 2.30 | 2.64 | 0.00 | - | 5 | 165 | 37.07% |
| LULU240920C00440000 | 2024-05-10 3:14PM EDT | 2024-09-20 | 7.70 | 7.30 | 8.10 | +0.60 | +8.45% | 21 | 88 | 37.89% |
| LULU241018C00440000 | 2024-04-29 12:44PM EDT | 2024-10-18 | 12.40 | 8.90 | 10.80 | 0.00 | - | 7 | 49 | 38.39% |
| LULU241220C00440000 | 2024-05-10 12:05PM EDT | 2024-12-20 | 15.35 | 15.60 | 16.10 | -0.65 | -4.06% | 2 | 54 | 38.51% |
| LULU250117C00440000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 17.68 | 17.50 | 18.15 | +1.35 | +8.27% | 1 | 228 | 38.35% |
| LULU250321C00440000 | 2024-05-09 1:33PM EDT | 2025-03-21 | 22.56 | 21.65 | 23.10 | 0.00 | - | 1 | 78 | 38.56% |
| LULU250620C00440000 | 2024-04-15 1:55PM EDT | 2025-06-20 | 26.96 | 29.40 | 37.00 | 0.00 | - | 20 | 33 | 43.87% |
| LULU250718C00440000 | 2024-04-26 10:21AM EDT | 2025-07-18 | 39.05 | 32.30 | 34.30 | 0.00 | - | 1 | 35 | 40.62% |
| LULU251219C00440000 | 2024-04-12 3:21PM EDT | 2025-12-19 | 37.92 | 43.00 | 47.95 | 0.00 | - | 2 | 4 | 42.70% |
| LULU260116C00440000 | 2024-04-12 1:18PM EDT | 2026-01-16 | 41.11 | 45.95 | 51.30 | 0.00 | - | 1 | 11 | 43.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517P00440000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 86.82 | 85.45 | 89.80 | +2.47 | +2.93% | 4 | 4 | 80.37% |
| LULU240524P00440000 | 2024-04-08 10:38AM EDT | 2024-05-24 | 80.70 | 90.85 | 94.00 | 0.00 | - | 1 | 0 | 98.77% |
| LULU240621P00440000 | 2024-05-09 9:53AM EDT | 2024-06-21 | 91.20 | 83.10 | 90.95 | 0.00 | - | 1 | 120 | 53.00% |
| LULU240719P00440000 | 2024-04-15 3:49PM EDT | 2024-07-19 | 105.00 | 86.35 | 88.10 | 0.00 | - | 18 | 43 | 30.20% |
| LULU240920P00440000 | 2024-04-30 3:33PM EDT | 2024-09-20 | 83.13 | 88.65 | 90.20 | 0.00 | - | 1 | 32 | 28.32% |
| LULU241018P00440000 | 2024-04-29 1:31PM EDT | 2024-10-18 | 82.17 | 87.30 | 90.95 | 0.00 | - | 1 | 60 | 27.33% |
| LULU241220P00440000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 91.00 | 91.85 | 93.65 | 0.00 | - | 5 | 47 | 27.29% |
| LULU250117P00440000 | 2024-05-07 2:43PM EDT | 2025-01-17 | 95.20 | 92.80 | 95.35 | 0.00 | - | 4 | 159 | 27.87% |
| LULU250620P00440000 | 2024-05-07 12:20PM EDT | 2025-06-20 | 99.73 | 96.10 | 105.00 | 0.00 | - | 9 | 49 | 30.12% |
| LULU250718P00440000 | 2024-05-07 12:20PM EDT | 2025-07-18 | 100.03 | 97.30 | 101.85 | 0.00 | - | 9 | 84 | 26.73% |
| LULU260116P00440000 | 2024-04-16 10:07AM EDT | 2026-01-16 | 117.85 | 103.95 | 109.15 | 0.00 | - | 12 | 13 | 27.04% |
© 2024 Yahoo. All rights reserved.