Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,889.89 -1,551.56 (-2.41%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240503C00200000 | 2024-03-27 10:35AM EDT | 200.00 | 190.28 | 165.05 | 168.70 | 0.00 | - | 2 | 2 | 267.33% |
| LULU240503C00310000 | 2024-04-22 9:39AM EDT | 310.00 | 49.00 | 53.25 | 56.85 | 0.00 | - | 10 | 6 | 62.79% |
| LULU240503C00315000 | 2024-04-25 10:45AM EDT | 315.00 | 45.00 | 48.25 | 52.00 | 0.00 | - | 4 | 4 | 59.57% |
| LULU240503C00320000 | 2024-04-16 2:01PM EDT | 320.00 | 22.95 | 43.25 | 47.25 | 0.00 | - | - | 1 | 57.03% |
| LULU240503C00325000 | 2024-04-23 9:45AM EDT | 325.00 | 40.00 | 38.50 | 42.30 | 0.00 | - | 10 | 10 | 54.22% |
| LULU240503C00327500 | 2024-04-19 12:19PM EDT | 327.50 | 24.35 | 35.75 | 39.85 | 0.00 | - | 1 | 14 | 73.73% |
| LULU240503C00330000 | 2024-04-26 3:03PM EDT | 330.00 | 34.50 | 33.30 | 37.35 | +4.50 | +15.00% | 10 | 21 | 70.12% |
| LULU240503C00332500 | 2024-04-18 10:14AM EDT | 332.50 | 21.38 | 31.00 | 34.90 | 0.00 | - | - | 17 | 66.92% |
| LULU240503C00335000 | 2024-04-25 3:55PM EDT | 335.00 | 27.90 | 28.35 | 32.85 | 0.00 | - | 4 | 7 | 66.89% |
| LULU240503C00337500 | 2024-04-26 11:01AM EDT | 337.50 | 29.63 | 26.00 | 30.50 | +6.00 | +25.39% | 5 | 1 | 64.23% |
| LULU240503C00340000 | 2024-04-26 12:12PM EDT | 340.00 | 25.50 | 23.65 | 27.55 | -2.00 | -7.27% | 13 | 87 | 57.00% |
| LULU240503C00342500 | 2024-04-24 2:03PM EDT | 342.50 | 23.96 | 21.10 | 25.15 | 0.00 | - | 1 | 35 | 53.93% |
| LULU240503C00345000 | 2024-04-26 10:01AM EDT | 345.00 | 20.13 | 18.75 | 22.75 | +3.63 | +22.00% | 5 | 40 | 50.76% |
| LULU240503C00347500 | 2024-04-26 11:01AM EDT | 347.50 | 19.77 | 16.50 | 20.35 | +0.36 | +1.85% | 7 | 74 | 47.47% |
| LULU240503C00350000 | 2024-04-26 2:33PM EDT | 350.00 | 15.75 | 12.85 | 16.25 | +2.98 | +23.34% | 20 | 668 | 32.31% |
| LULU240503C00352500 | 2024-04-26 2:36PM EDT | 352.50 | 13.96 | 13.30 | 14.45 | +3.96 | +39.60% | 12 | 37 | 33.53% |
| LULU240503C00355000 | 2024-04-26 3:28PM EDT | 355.00 | 11.24 | 9.85 | 13.35 | +2.39 | +27.01% | 37 | 192 | 37.87% |
| LULU240503C00357500 | 2024-04-26 3:50PM EDT | 357.50 | 9.92 | 8.70 | 10.00 | +2.97 | +42.73% | 28 | 139 | 28.52% |
| LULU240503C00360000 | 2024-04-26 3:58PM EDT | 360.00 | 8.04 | 7.40 | 8.10 | +2.44 | +43.57% | 96 | 287 | 27.12% |
| LULU240503C00362500 | 2024-04-26 3:55PM EDT | 362.50 | 6.60 | 6.15 | 7.20 | +2.20 | +50.00% | 188 | 342 | 30.05% |
| LULU240503C00365000 | 2024-04-26 3:58PM EDT | 365.00 | 5.05 | 4.85 | 5.25 | +1.60 | +46.38% | 267 | 488 | 26.78% |
| LULU240503C00370000 | 2024-04-26 3:51PM EDT | 370.00 | 2.87 | 2.21 | 3.00 | +1.10 | +62.15% | 642 | 660 | 25.76% |
| LULU240503C00375000 | 2024-04-26 3:56PM EDT | 375.00 | 1.55 | 1.12 | 1.65 | +0.50 | +47.62% | 800 | 287 | 25.82% |
| LULU240503C00380000 | 2024-04-26 3:59PM EDT | 380.00 | 0.78 | 0.68 | 0.85 | +0.32 | +69.57% | 238 | 1,200 | 26.03% |
| LULU240503C00385000 | 2024-04-26 3:53PM EDT | 385.00 | 0.43 | 0.23 | 0.44 | +0.21 | +95.45% | 139 | 135 | 26.71% |
| LULU240503C00390000 | 2024-04-26 3:53PM EDT | 390.00 | 0.22 | 0.16 | 0.29 | +0.07 | +46.67% | 218 | 412 | 28.86% |
| LULU240503C00395000 | 2024-04-26 3:56PM EDT | 395.00 | 0.06 | 0.08 | 0.17 | -0.33 | -84.62% | 5 | 331 | 30.18% |
| LULU240503C00400000 | 2024-04-26 3:58PM EDT | 400.00 | 0.11 | 0.08 | 0.15 | +0.10 | +1,000.00% | 30 | 373 | 33.40% |
| LULU240503C00405000 | 2024-04-24 9:55AM EDT | 405.00 | 0.12 | 0.01 | 0.44 | 0.00 | - | 46 | 92 | 44.65% |
| LULU240503C00410000 | 2024-04-26 1:50PM EDT | 410.00 | 0.05 | 0.05 | 0.13 | -0.14 | -73.68% | 101 | 269 | 39.84% |
| LULU240503C00415000 | 2024-04-26 3:17PM EDT | 415.00 | 0.02 | 0.02 | 0.13 | -0.08 | -80.00% | 1 | 141 | 43.36% |
| LULU240503C00420000 | 2024-04-26 2:55PM EDT | 420.00 | 0.06 | 0.01 | 0.41 | +0.02 | +50.00% | 1 | 77 | 50.10% |
| LULU240503C00425000 | 2024-04-25 9:34AM EDT | 425.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 403 | 52.15% |
| LULU240503C00430000 | 2024-04-26 2:26PM EDT | 430.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 412 | 52.15% |
| LULU240503C00435000 | 2024-04-05 3:36PM EDT | 435.00 | 0.45 | 0.00 | 0.38 | 0.00 | - | 1 | 34 | 59.47% |
| LULU240503C00440000 | 2024-04-24 12:42PM EDT | 440.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 16 | 62.70% |
| LULU240503C00445000 | 2024-04-26 12:55PM EDT | 445.00 | 0.01 | 0.00 | 0.37 | -0.22 | -95.65% | 2 | 13 | 65.63% |
| LULU240503C00450000 | 2024-04-26 1:39PM EDT | 450.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 3 | 54 | 55.47% |
| LULU240503C00455000 | 2024-04-23 9:51AM EDT | 455.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 41 | 61.33% |
| LULU240503C00460000 | 2024-04-26 3:19PM EDT | 460.00 | 0.03 | 0.00 | 0.18 | -0.12 | -80.00% | 5 | 29 | 68.36% |
| LULU240503C00465000 | 2024-04-16 11:38AM EDT | 465.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 12 | 13 | 77.83% |
| LULU240503C00470000 | 2024-04-01 9:57AM EDT | 470.00 | 0.01 | 0.00 | 0.37 | -0.39 | -97.50% | 1 | 3 | 80.66% |
| LULU240503C00475000 | 2024-04-01 10:15AM EDT | 475.00 | 0.28 | 0.00 | 0.37 | 0.00 | - | 42 | 23 | 83.59% |
| LULU240503C00480000 | 2024-04-17 9:49AM EDT | 480.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 40 | 93 | 74.22% |
| LULU240503C00485000 | 2024-04-17 9:46AM EDT | 485.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 42 | 76.76% |
| LULU240503C00490000 | 2024-04-17 9:46AM EDT | 490.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 29 | 79.30% |
| LULU240503C00495000 | 2024-04-17 9:46AM EDT | 495.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 20 | 81.64% |
| LULU240503C00500000 | 2024-04-25 10:44AM EDT | 500.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 28 | 83.98% |
| LULU240503C00505000 | 2024-04-17 9:46AM EDT | 505.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 20 | 86.33% |
| LULU240503C00510000 | 2024-04-17 9:45AM EDT | 510.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 88.67% |
| LULU240503C00515000 | 2024-04-17 9:45AM EDT | 515.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 90.82% |
| LULU240503C00520000 | 2024-04-17 9:45AM EDT | 520.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 92.97% |
| LULU240503C00525000 | 2024-04-17 9:45AM EDT | 525.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 95.31% |
| LULU240503C00530000 | 2024-04-17 9:48AM EDT | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 60 | 97.66% |
| LULU240503C00535000 | 2024-04-04 9:39AM EDT | 535.00 | 0.72 | 0.00 | 0.37 | 0.00 | - | 1 | 8 | 114.84% |
| LULU240503C00550000 | 2024-04-15 2:17PM EDT | 550.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 20 | 21 | 118.95% |
| LULU240503C00555000 | 2024-04-15 2:17PM EDT | 555.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 30 | 31 | 121.19% |
| LULU240503C00560000 | 2024-04-16 11:04AM EDT | 560.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 100 | 250 | 123.44% |
| LULU240503C00565000 | 2024-04-16 10:17AM EDT | 565.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 60 | 160 | 125.59% |
| LULU240503C00570000 | 2024-04-15 2:32PM EDT | 570.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 70 | 166 | 127.73% |
| LULU240503C00575000 | 2024-04-15 2:40PM EDT | 575.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 540 | 840 | 129.88% |
| LULU240503C00580000 | 2024-04-15 9:59AM EDT | 580.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 20 | 121 | 132.03% |
| LULU240503C00590000 | 2024-04-09 10:38AM EDT | 590.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 10 | 136.33% |
| LULU240503C00600000 | 2024-04-09 10:38AM EDT | 600.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | - | 12 | 143.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240503P00230000 | 2024-04-08 1:11PM EDT | 230.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 41 | 42 | 132.23% |
| LULU240503P00250000 | 2024-04-01 9:39AM EDT | 250.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 20 | 118.95% |
| LULU240503P00260000 | 2024-04-22 10:29AM EDT | 260.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 42 | 107.81% |
| LULU240503P00270000 | 2024-04-19 1:35PM EDT | 270.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 2 | 3 | 97.46% |
| LULU240503P00285000 | 2024-04-23 2:10PM EDT | 285.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 5 | 20 | 67.58% |
| LULU240503P00290000 | 2024-04-26 9:56AM EDT | 290.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 5 | 95 | 64.84% |
| LULU240503P00295000 | 2024-04-26 9:56AM EDT | 295.00 | 0.01 | 0.02 | 0.37 | -0.07 | -87.50% | 11 | 43 | 71.97% |
| LULU240503P00300000 | 2024-04-25 2:20PM EDT | 300.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 41 | 69.53% |
| LULU240503P00305000 | 2024-04-23 2:58PM EDT | 305.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 4 | 5 | 62.31% |
| LULU240503P00310000 | 2024-04-23 12:25PM EDT | 310.00 | 0.21 | 0.01 | 0.22 | 0.00 | - | 1 | 233 | 52.93% |
| LULU240503P00315000 | 2024-04-22 3:56PM EDT | 315.00 | 0.34 | 0.01 | 0.43 | 0.00 | - | 32 | 149 | 53.22% |
| LULU240503P00317500 | 2024-04-22 11:16AM EDT | 317.50 | 0.43 | 0.00 | 0.33 | 0.00 | - | 14 | 12 | 54.39% |
| LULU240503P00320000 | 2024-04-26 3:46PM EDT | 320.00 | 0.08 | 0.03 | 0.41 | -0.04 | -33.33% | 112 | 147 | 53.91% |
| LULU240503P00322500 | 2024-04-22 1:27PM EDT | 322.50 | 0.20 | 0.02 | 0.21 | 0.00 | - | 2 | 65 | 45.56% |
| LULU240503P00325000 | 2024-04-23 3:18PM EDT | 325.00 | 0.25 | 0.03 | 0.25 | +0.05 | +25.00% | 1 | 172 | 44.39% |
| LULU240503P00327500 | 2024-04-26 1:38PM EDT | 327.50 | 0.06 | 0.04 | 0.26 | -0.09 | -60.00% | 1 | 20 | 42.19% |
| LULU240503P00330000 | 2024-04-26 2:39PM EDT | 330.00 | 0.17 | 0.04 | 0.27 | -0.08 | -32.00% | 146 | 166 | 39.99% |
| LULU240503P00332500 | 2024-04-26 2:19PM EDT | 332.50 | 0.30 | 0.06 | 0.30 | +0.02 | +7.14% | 1 | 32 | 38.18% |
| LULU240503P00335000 | 2024-04-26 3:58PM EDT | 335.00 | 0.29 | 0.15 | 0.28 | -0.01 | -3.33% | 17 | 300 | 35.21% |
| LULU240503P00337500 | 2024-04-26 2:51PM EDT | 337.50 | 0.21 | 0.11 | 0.29 | -0.19 | -47.50% | 25 | 108 | 32.86% |
| LULU240503P00340000 | 2024-04-26 2:36PM EDT | 340.00 | 0.22 | 0.19 | 0.34 | -0.40 | -64.52% | 127 | 278 | 31.30% |
| LULU240503P00342500 | 2024-04-26 3:53PM EDT | 342.50 | 0.29 | 0.29 | 0.36 | -0.73 | -71.57% | 6 | 57 | 29.00% |
| LULU240503P00345000 | 2024-04-26 3:55PM EDT | 345.00 | 0.39 | 0.38 | 0.48 | -0.69 | -63.89% | 141 | 205 | 28.15% |
| LULU240503P00347500 | 2024-04-26 3:53PM EDT | 347.50 | 0.56 | 0.54 | 0.83 | -0.94 | -62.67% | 16 | 60 | 29.35% |
| LULU240503P00350000 | 2024-04-26 3:59PM EDT | 350.00 | 0.81 | 0.75 | 0.93 | -1.19 | -59.50% | 222 | 369 | 27.12% |
| LULU240503P00352500 | 2024-04-26 3:55PM EDT | 352.50 | 1.15 | 1.01 | 1.45 | -1.41 | -55.08% | 437 | 261 | 27.97% |
| LULU240503P00355000 | 2024-04-26 3:56PM EDT | 355.00 | 1.57 | 1.47 | 1.81 | -1.62 | -50.78% | 133 | 408 | 26.71% |
| LULU240503P00357500 | 2024-04-26 3:55PM EDT | 357.50 | 2.17 | 1.97 | 2.46 | -2.07 | -48.82% | 99 | 82 | 26.58% |
| LULU240503P00360000 | 2024-04-26 3:54PM EDT | 360.00 | 2.80 | 2.82 | 3.20 | -2.59 | -48.05% | 283 | 730 | 26.06% |
| LULU240503P00362500 | 2024-04-26 3:44PM EDT | 362.50 | 4.25 | 3.80 | 5.40 | -2.07 | -32.75% | 92 | 180 | 32.07% |
| LULU240503P00365000 | 2024-04-26 3:50PM EDT | 365.00 | 5.10 | 4.90 | 5.20 | -2.52 | -33.07% | 295 | 514 | 25.05% |
| LULU240503P00370000 | 2024-04-26 3:57PM EDT | 370.00 | 7.60 | 7.60 | 8.20 | -4.88 | -39.10% | 84 | 158 | 25.23% |
| LULU240503P00375000 | 2024-04-26 2:16PM EDT | 375.00 | 11.12 | 10.20 | 13.05 | -4.98 | -30.93% | 10 | 124 | 32.67% |
| LULU240503P00380000 | 2024-04-26 1:48PM EDT | 380.00 | 15.06 | 14.85 | 17.60 | -5.39 | -26.36% | 5 | 56 | 37.11% |
| LULU240503P00385000 | 2024-04-22 10:18AM EDT | 385.00 | 23.70 | 18.30 | 22.30 | 0.00 | - | 1 | 0 | 41.52% |
| LULU240503P00390000 | 2024-04-25 11:44AM EDT | 390.00 | 31.10 | 23.10 | 27.20 | 0.00 | - | 1 | 1 | 46.78% |
| LULU240503P00395000 | 2024-04-22 9:46AM EDT | 395.00 | 35.00 | 26.55 | 33.75 | 0.00 | - | 1 | 0 | 64.55% |
| LULU240503P00400000 | 2024-04-12 10:03AM EDT | 400.00 | 56.90 | 33.50 | 37.25 | 0.00 | - | 1 | 0 | 58.44% |
| LULU240503P00405000 | 2024-04-22 1:47PM EDT | 405.00 | 42.85 | 38.00 | 42.30 | 0.00 | - | 1 | 1 | 64.21% |
| LULU240503P00410000 | 2024-04-22 1:19PM EDT | 410.00 | 48.80 | 43.00 | 47.30 | 0.00 | - | 1 | 0 | 69.34% |
| LULU240503P00415000 | 2024-04-24 3:53PM EDT | 415.00 | 50.15 | 48.00 | 52.30 | 0.00 | - | 1 | 1 | 74.32% |
| LULU240503P00420000 | 2024-04-24 3:53PM EDT | 420.00 | 55.17 | 53.10 | 57.30 | 0.00 | - | 1 | 0 | 79.15% |
| LULU240503P00425000 | 2024-04-02 11:04AM EDT | 425.00 | 47.38 | 55.65 | 64.50 | 0.00 | - | 6 | 0 | 104.15% |
| LULU240503P00430000 | 2024-04-03 10:00AM EDT | 430.00 | 52.54 | 63.40 | 67.35 | 0.00 | - | 2 | 0 | 88.96% |
| LULU240503P00435000 | 2024-04-03 1:23PM EDT | 435.00 | 58.48 | 68.00 | 72.15 | 0.00 | - | 1 | 0 | 91.09% |
| LULU240503P00440000 | 2024-03-22 11:32AM EDT | 440.00 | 47.22 | 83.05 | 92.00 | 0.00 | - | 2 | 0 | 175.45% |
| LULU240503P00445000 | 2024-03-22 11:35AM EDT | 445.00 | 51.21 | 88.10 | 97.00 | 0.00 | - | 2 | 0 | 181.24% |
| LULU240503P00450000 | 2024-03-21 3:56PM EDT | 450.00 | 14.36 | 93.05 | 102.00 | 0.00 | - | - | 0 | 186.57% |
| LULU240503P00455000 | 2024-03-22 12:10PM EDT | 455.00 | 56.80 | 98.05 | 107.00 | 0.00 | - | 1 | 0 | 191.93% |
| LULU240503P00460000 | 2024-04-26 11:40AM EDT | 460.00 | 95.55 | 93.45 | 97.15 | -3.05 | -3.09% | 2 | 0 | 111.72% |
| LULU240503P00465000 | 2024-04-01 12:00PM EDT | 465.00 | 78.53 | 98.00 | 102.00 | 0.00 | - | 1 | 0 | 113.45% |
| LULU240503P00470000 | 2024-04-23 10:33AM EDT | 470.00 | 108.80 | 103.00 | 107.20 | 0.00 | - | 1 | 0 | 120.12% |
| LULU240503P00475000 | 2024-03-22 12:18PM EDT | 475.00 | 77.34 | 118.10 | 127.00 | 0.00 | - | 4 | 0 | 212.40% |
| LULU240503P00500000 | 2024-03-22 9:31AM EDT | 500.00 | 90.30 | 143.00 | 152.00 | 0.00 | - | 3 | 0 | 235.25% |
© 2024 Yahoo. All rights reserved.