Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.36+0.36 (+0.13%)
As of 10:15AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240726C002000002024-07-17 1:10PM EDT200.0090.0080.3588.950.00--1275.49%
LULU240726C002300002024-07-11 9:55AM EDT230.0063.1451.1059.350.00--2196.56%
LULU240726C002600002024-07-22 2:55PM EDT260.0026.7022.4029.100.00-31356.25%
LULU240726C002650002024-07-22 11:43AM EDT265.0019.0017.2524.200.00-22597.51%
LULU240726C002700002024-07-22 2:28PM EDT270.0016.5013.9517.250.00-101460.99%
LULU240726C002725002024-07-22 12:47PM EDT272.5012.4411.9513.800.00-201042.14%
LULU240726C002750002024-07-22 12:47PM EDT275.0010.3110.4011.000.00-202432.01%
LULU240726C002775002024-07-22 12:10PM EDT277.507.558.4010.500.00-174448.78%
LULU240726C002800002024-07-23 9:36AM EDT280.006.806.557.75-1.20-15.00%158738.79%
LULU240726C002825002024-07-23 9:52AM EDT282.505.055.005.40-0.50-9.01%2621532.04%
LULU240726C002850002024-07-23 9:51AM EDT285.003.803.603.95-0.35-8.43%4050131.63%
LULU240726C002875002024-07-23 9:56AM EDT287.502.752.582.88-0.25-8.33%3320432.23%
LULU240726C002900002024-07-23 9:57AM EDT290.001.801.781.98-0.44-19.64%3977432.18%
LULU240726C002925002024-07-23 9:48AM EDT292.501.691.211.34+0.20+13.42%1525632.47%
LULU240726C002950002024-07-23 9:35AM EDT295.001.180.820.91+0.13+12.38%81,04433.15%
LULU240726C002975002024-07-23 9:33AM EDT297.500.570.520.59-0.11-16.18%632333.55%
LULU240726C003000002024-07-23 9:54AM EDT300.000.340.350.43-0.15-30.61%321,39935.11%
LULU240726C003025002024-07-23 9:54AM EDT302.500.300.230.33-0.13-30.23%1214337.01%
LULU240726C003050002024-07-23 9:36AM EDT305.000.260.120.26+0.03+13.04%244538.97%
LULU240726C003075002024-07-22 3:48PM EDT307.500.160.100.250.00-1412642.38%
LULU240726C003100002024-07-22 3:54PM EDT310.000.150.070.170.00-20952842.87%
LULU240726C003125002024-07-22 3:48PM EDT312.500.240.040.510.00-1715350.49%
LULU240726C003150002024-07-22 3:26PM EDT315.000.080.050.120.00-6830346.88%
LULU240726C003175002024-07-22 10:45AM EDT317.500.090.020.140.00-11851.17%
LULU240726C003200002024-07-23 9:41AM EDT320.000.070.020.15+0.03+75.00%244750.39%
LULU240726C003225002024-07-22 10:38AM EDT322.500.050.020.510.00-2563.77%
LULU240726C003250002024-07-22 10:13AM EDT325.000.060.010.440.00-315965.14%
LULU240726C003300002024-07-22 1:55PM EDT330.000.060.010.400.00-2331470.31%
LULU240726C003350002024-07-22 1:04PM EDT335.000.060.010.500.00-84479.00%
LULU240726C003400002024-07-22 1:31PM EDT340.000.010.010.300.00-610378.71%
LULU240726C003450002024-07-22 2:36PM EDT345.000.010.010.320.00-656584.96%
LULU240726C003500002024-07-19 1:32PM EDT350.000.020.000.190.00-29483.98%
LULU240726C003550002024-07-22 2:15PM EDT355.000.050.000.500.00-120101.66%
LULU240726C003600002024-07-22 10:15AM EDT360.000.010.000.060.00-7610382.42%
LULU240726C003650002024-07-19 1:24PM EDT365.000.010.000.500.00-114112.31%
LULU240726C003700002024-07-19 11:20AM EDT370.000.010.001.030.00-150131.69%
LULU240726C003750002024-07-22 9:41AM EDT375.000.010.000.500.00-65116122.56%
LULU240726C003800002024-07-22 9:34AM EDT380.000.010.000.030.00-3692.97%
LULU240726C003850002024-07-12 9:38AM EDT385.000.250.000.250.00-141120.70%
LULU240726C003900002024-07-18 3:37PM EDT390.000.040.000.500.00-1127137.11%
LULU240726C003950002024-07-19 12:20PM EDT395.000.010.000.500.00-5658141.80%
LULU240726C004000002024-07-12 9:52AM EDT400.000.050.000.500.00--27146.48%
LULU240726C004050002024-07-19 11:05AM EDT405.000.010.001.100.00-11169.53%
LULU240726C004150002024-07-18 12:03PM EDT415.000.010.001.100.00-55179.10%
LULU240726C004350002024-07-17 2:17PM EDT435.000.150.000.800.00--6188.18%
LULU240726C004400002024-07-16 12:26PM EDT440.000.100.000.800.00-120192.38%
LULU240726C004450002024-07-16 3:43PM EDT445.000.010.000.200.00--41165.23%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240726P001950002024-06-26 10:38AM EDT195.000.850.000.010.00--4112.50%
LULU240726P002000002024-06-12 1:11PM EDT200.001.170.001.500.00--2192.48%
LULU240726P002100002024-07-15 12:47PM EDT210.000.010.000.500.00-11141.21%
LULU240726P002300002024-07-15 11:18AM EDT230.000.090.010.150.00-1188.48%
LULU240726P002400002024-07-23 9:57AM EDT240.000.030.010.05-0.02-40.00%226364.84%
LULU240726P002450002024-07-15 12:28PM EDT245.000.140.010.500.00-71777.73%
LULU240726P002500002024-07-22 3:19PM EDT250.000.050.010.400.00-2317166.50%
LULU240726P002550002024-07-23 9:31AM EDT255.000.180.010.35+0.09+100.00%59256.74%
LULU240726P002600002024-07-22 1:54PM EDT260.000.230.010.21+0.16+177.78%522749.81%
LULU240726P002650002024-07-22 3:53PM EDT265.000.220.100.400.00-5220147.22%
LULU240726P002675002024-07-23 9:55AM EDT267.500.250.220.29+0.06+31.58%37039.50%
LULU240726P002700002024-07-23 9:55AM EDT270.000.350.310.39-0.06-14.63%332737.45%
LULU240726P002725002024-07-23 9:48AM EDT272.500.400.470.54-0.22-35.48%214935.60%
LULU240726P002750002024-07-23 9:41AM EDT275.000.940.700.88+0.14+17.50%242735.57%
LULU240726P002775002024-07-22 3:59PM EDT277.501.190.881.34-0.18-13.14%124535.18%
LULU240726P002800002024-07-23 9:50AM EDT280.001.601.731.98-0.42-20.79%1465434.88%
LULU240726P002825002024-07-22 3:40PM EDT282.502.712.572.820.00-13313234.51%
LULU240726P002850002024-07-23 9:50AM EDT285.003.503.604.00-0.50-12.50%1738535.08%
LULU240726P002875002024-07-22 3:58PM EDT287.505.305.055.450.00-15820935.91%
LULU240726P002900002024-07-23 9:42AM EDT290.006.366.407.15-0.54-7.83%745637.05%
LULU240726P002925002024-07-22 3:53PM EDT292.509.478.459.150.00-913039.38%
LULU240726P002950002024-07-23 9:58AM EDT295.0011.0810.5011.30+1.18+11.92%316342.04%
LULU240726P002975002024-07-22 3:53PM EDT297.5013.7212.8013.800.00-66447.88%
LULU240726P003000002024-07-23 9:58AM EDT300.0015.6814.4016.35+0.89+6.02%614154.05%
LULU240726P003025002024-07-22 11:28AM EDT302.5019.4915.6019.900.00-172871.73%
LULU240726P003050002024-07-22 3:34PM EDT305.0020.0018.5020.70+0.21+1.06%27055.30%
LULU240726P003075002024-07-15 2:45PM EDT307.5024.4318.8526.200.00-5797.22%
LULU240726P003100002024-07-19 10:51AM EDT310.0025.3321.8529.450.00-35363.53%
LULU240726P003125002024-07-19 12:47PM EDT312.5031.0023.8531.450.00-1157.37%
LULU240726P003150002024-07-19 11:23AM EDT315.0031.0226.3533.350.00-41251.42%
LULU240726P003200002024-07-19 9:50AM EDT320.0034.6431.3539.550.00-6376.07%
LULU240726P003250002024-07-16 1:02PM EDT325.0037.0536.3044.550.00-2083.11%
LULU240726P003300002024-07-08 3:02PM EDT330.0035.5941.4049.650.00-5092.92%
LULU240726P003350002024-06-27 10:25AM EDT335.0030.2546.3054.500.00--096.88%
LULU240726P003400002024-06-28 9:54AM EDT340.0042.2851.2559.550.00-30103.71%
LULU240726P003450002024-06-12 3:43PM EDT345.0036.6849.6058.500.00--00.00%
LULU240726P003500002024-06-28 9:35AM EDT350.0048.4561.2569.550.00-10116.85%
LULU240726P003600002024-07-02 11:26AM EDT360.0058.3571.2579.550.00-10129.30%
LULU240726P003650002024-06-28 10:28AM EDT365.0063.4475.8584.450.00-10125.88%
LULU240726P003850002024-06-07 11:26AM EDT385.0058.0082.4590.600.00-100.00%
LULU240726P003900002024-06-12 12:19PM EDT390.0078.3594.85103.500.00-100.00%