Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510C00450000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.30 | 0.00 | 2.37 | 0.00 | - | 1 | 8 | 212.21% |
| LULU240517C00450000 | 2024-05-08 3:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 847 | 56.64% |
| LULU240524C00450000 | 2024-04-23 3:50PM EDT | 2024-05-24 | 1.10 | 0.00 | 0.77 | 0.00 | - | 1 | 5 | 61.72% |
| LULU240531C00450000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.13 | 0.00 | 1.64 | 0.00 | - | 3 | 6 | 58.35% |
| LULU240607C00450000 | 2024-04-29 1:13PM EDT | 2024-06-07 | 1.40 | 0.01 | 2.62 | 0.00 | - | - | 1 | 55.93% |
| LULU240621C00450000 | 2024-05-08 2:21PM EDT | 2024-06-21 | 0.85 | 0.75 | 1.10 | -0.24 | -22.02% | 10 | 1,297 | 44.58% |
| LULU240719C00450000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 1.57 | 1.41 | 1.57 | -0.16 | -9.25% | 1 | 1,995 | 37.45% |
| LULU240920C00450000 | 2024-05-08 3:03PM EDT | 2024-09-20 | 5.50 | 4.70 | 6.30 | -1.30 | -19.12% | 5 | 153 | 39.14% |
| LULU241018C00450000 | 2024-05-08 3:20PM EDT | 2024-10-18 | 6.90 | 6.70 | 7.00 | -2.20 | -24.18% | 13 | 85 | 36.83% |
| LULU241220C00450000 | 2024-05-08 3:00PM EDT | 2024-12-20 | 12.13 | 10.90 | 12.20 | -1.36 | -10.08% | 3 | 53 | 38.07% |
| LULU250117C00450000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 16.55 | 13.25 | 14.00 | 0.00 | - | 1 | 260 | 37.91% |
| LULU250321C00450000 | 2024-05-08 10:26AM EDT | 2025-03-21 | 18.00 | 17.10 | 18.15 | -1.00 | -5.26% | 7 | 29 | 37.85% |
| LULU250620C00450000 | 2024-04-24 1:29PM EDT | 2025-06-20 | 35.99 | 23.35 | 27.45 | 0.00 | - | 1 | 12 | 40.54% |
| LULU250718C00450000 | 2024-04-18 10:04AM EDT | 2025-07-18 | 29.20 | 24.50 | 30.55 | 0.00 | - | 1 | 7 | 41.42% |
| LULU251219C00450000 | 2024-05-08 3:50PM EDT | 2025-12-19 | 38.50 | 37.00 | 43.55 | -5.00 | -11.49% | 1 | 9 | 43.32% |
| LULU260116C00450000 | 2024-05-03 3:25PM EDT | 2026-01-16 | 45.21 | 38.35 | 42.75 | 0.00 | - | 1 | 45 | 41.87% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240517P00450000 | 2024-04-29 3:33PM EDT | 2024-05-17 | 88.13 | 102.65 | 105.85 | 0.00 | - | 1 | 0 | 104.35% |
| LULU240621P00450000 | 2024-05-08 2:54PM EDT | 2024-06-21 | 104.76 | 100.80 | 109.00 | +4.61 | +4.60% | 1,640 | 101 | 62.46% |
| LULU240719P00450000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 103.35 | 100.40 | 108.25 | -3.50 | -3.28% | 200 | 31 | 46.49% |
| LULU240920P00450000 | 2024-04-19 10:29AM EDT | 2024-09-20 | 99.95 | 103.65 | 106.40 | 0.00 | - | 1 | 50 | 28.93% |
| LULU241018P00450000 | 2024-04-10 9:31AM EDT | 2024-10-18 | 99.00 | 104.15 | 106.05 | 0.00 | - | 1 | 26 | 25.26% |
| LULU241220P00450000 | 2024-05-08 3:20PM EDT | 2024-12-20 | 106.90 | 106.25 | 108.60 | +12.55 | +13.30% | 1 | 135 | 26.90% |
| LULU250117P00450000 | 2024-05-01 11:24AM EDT | 2025-01-17 | 101.40 | 106.25 | 109.20 | 0.00 | - | 1 | 156 | 26.35% |
| LULU250321P00450000 | 2024-04-24 2:55PM EDT | 2025-03-21 | 93.82 | 105.85 | 110.25 | 0.00 | - | 1 | 2 | 25.02% |
| LULU250620P00450000 | 2024-05-07 12:17PM EDT | 2025-06-20 | 108.23 | 108.25 | 116.80 | 0.00 | - | 3 | 83 | 28.56% |
| LULU250718P00450000 | 2024-05-07 12:17PM EDT | 2025-07-18 | 108.46 | 110.65 | 114.00 | 0.00 | - | 3 | 53 | 25.13% |
| LULU251219P00450000 | 2024-03-22 11:33AM EDT | 2025-12-19 | 86.29 | 108.60 | 113.55 | 0.00 | - | 1 | 7 | 21.25% |
| LULU260116P00450000 | 2024-04-16 9:32AM EDT | 2026-01-16 | 124.92 | 114.95 | 120.10 | 0.00 | - | 1 | 9 | 25.53% |
© 2024 Yahoo. All rights reserved.