Singapore markets closed
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,977.53 +6.54 (+0.16%) Dow
32,432.08 +194.55 (+0.60%) Nasdaq
11,768.84 -55.12 (-0.47%) Bitcoin USD
26,981.05 -773.71 (-2.79%) CMC Crypto 200
590.64 -16.81 (-2.77%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230331C00250000 | 2023-02-09 11:47AM EDT | 250.00 | 67.67 | 48.45 | 53.00 | 0.00 | - | - | 2 | 0.00% |
| LULU230331C00255000 | 2023-03-23 10:54AM EDT | 255.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LULU230331C00260000 | 2023-03-24 3:57PM EDT | 260.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| LULU230331C00265000 | 2023-03-27 10:26AM EDT | 265.00 | 49.71 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| LULU230331C00270000 | 2023-03-22 3:08PM EDT | 270.00 | 40.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LULU230331C00275000 | 2023-03-27 11:45AM EDT | 275.00 | 38.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LULU230331C00277500 | 2023-03-24 9:53AM EDT | 277.50 | 35.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LULU230331C00280000 | 2023-03-27 2:50PM EDT | 280.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LULU230331C00282500 | 2023-03-16 2:11PM EDT | 282.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LULU230331C00285000 | 2023-03-24 3:20PM EDT | 285.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 0.00% |
| LULU230331C00287500 | 2023-03-24 3:28PM EDT | 287.50 | 31.23 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| LULU230331C00290000 | 2023-03-27 3:40PM EDT | 290.00 | 30.42 | 0.00 | 0.00 | 0.00 | - | 19 | 77 | 0.00% |
| LULU230331C00292500 | 2023-03-24 1:26PM EDT | 292.50 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| LULU230331C00295000 | 2023-03-27 3:57PM EDT | 295.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 0.00% |
| LULU230331C00297500 | 2023-03-27 3:39PM EDT | 297.50 | 24.81 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 0.00% |
| LULU230331C00300000 | 2023-03-27 3:51PM EDT | 300.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 41 | 188 | 0.00% |
| LULU230331C00302500 | 2023-03-27 2:54PM EDT | 302.50 | 20.82 | 0.00 | 0.00 | 0.00 | - | 51 | 123 | 0.00% |
| LULU230331C00305000 | 2023-03-27 3:47PM EDT | 305.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 56 | 2,105 | 0.00% |
| LULU230331C00307500 | 2023-03-27 3:39PM EDT | 307.50 | 18.14 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 0.00% |
| LULU230331C00310000 | 2023-03-27 3:52PM EDT | 310.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 159 | 1,138 | 0.00% |
| LULU230331C00312500 | 2023-03-27 3:57PM EDT | 312.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 126 | 936 | 0.00% |
| LULU230331C00315000 | 2023-03-27 3:57PM EDT | 315.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 282 | 273 | 0.00% |
| LULU230331C00317500 | 2023-03-27 3:59PM EDT | 317.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1,063 | 336 | 0.39% |
| LULU230331C00320000 | 2023-03-27 3:58PM EDT | 320.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 391 | 448 | 1.56% |
| LULU230331C00322500 | 2023-03-27 3:58PM EDT | 322.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 110 | 225 | 3.13% |
| LULU230331C00325000 | 2023-03-27 3:54PM EDT | 325.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 336 | 712 | 6.25% |
| LULU230331C00327500 | 2023-03-27 3:48PM EDT | 327.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 112 | 209 | 6.25% |
| LULU230331C00330000 | 2023-03-27 3:54PM EDT | 330.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 606 | 1,966 | 6.25% |
| LULU230331C00332500 | 2023-03-27 3:56PM EDT | 332.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 164 | 178 | 12.50% |
| LULU230331C00335000 | 2023-03-27 3:59PM EDT | 335.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 277 | 466 | 12.50% |
| LULU230331C00337500 | 2023-03-27 3:39PM EDT | 337.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 63 | 151 | 12.50% |
| LULU230331C00340000 | 2023-03-27 3:59PM EDT | 340.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 354 | 452 | 12.50% |
| LULU230331C00342500 | 2023-03-27 3:39PM EDT | 342.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 71 | 106 | 12.50% |
| LULU230331C00345000 | 2023-03-27 3:59PM EDT | 345.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 220 | 392 | 12.50% |
| LULU230331C00347500 | 2023-03-27 3:56PM EDT | 347.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 981 | 333 | 25.00% |
| LULU230331C00350000 | 2023-03-27 3:59PM EDT | 350.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 768 | 809 | 25.00% |
| LULU230331C00352500 | 2023-03-27 3:42PM EDT | 352.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 160 | 194 | 25.00% |
| LULU230331C00355000 | 2023-03-27 3:57PM EDT | 355.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 179 | 207 | 25.00% |
| LULU230331C00357500 | 2023-03-27 3:59PM EDT | 357.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 106 | 124 | 25.00% |
| LULU230331C00360000 | 2023-03-27 3:59PM EDT | 360.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 261 | 349 | 25.00% |
| LULU230331C00362500 | 2023-03-27 3:52PM EDT | 362.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 59 | 125 | 25.00% |
| LULU230331C00365000 | 2023-03-27 3:57PM EDT | 365.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 420 | 634 | 25.00% |
| LULU230331C00367500 | 2023-03-27 3:59PM EDT | 367.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 182 | 254 | 25.00% |
| LULU230331C00370000 | 2023-03-27 3:59PM EDT | 370.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 733 | 754 | 25.00% |
| LULU230331C00372500 | 2023-03-27 3:52PM EDT | 372.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 235 | 229 | 25.00% |
| LULU230331C00375000 | 2023-03-27 3:57PM EDT | 375.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 91 | 69 | 25.00% |
| LULU230331C00377500 | 2023-03-27 2:40PM EDT | 377.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 38 | 127 | 25.00% |
| LULU230331C00380000 | 2023-03-27 3:58PM EDT | 380.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 137 | 420 | 25.00% |
| LULU230331C00382500 | 2023-03-27 3:50PM EDT | 382.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 83 | 84 | 50.00% |
| LULU230331C00385000 | 2023-03-27 3:30PM EDT | 385.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 214 | 219 | 50.00% |
| LULU230331C00387500 | 2023-03-27 3:21PM EDT | 387.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 91 | 99 | 50.00% |
| LULU230331C00390000 | 2023-03-27 3:59PM EDT | 390.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 158 | 142 | 50.00% |
| LULU230331C00392500 | 2023-03-27 2:48PM EDT | 392.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| LULU230331C00395000 | 2023-03-27 3:59PM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 66 | 50.00% |
| LULU230331C00400000 | 2023-03-27 3:38PM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 435 | 501 | 50.00% |
| LULU230331C00405000 | 2023-03-27 12:54PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 48 | 50.00% |
| LULU230331C00410000 | 2023-03-27 3:59PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| LULU230331C00415000 | 2023-03-24 2:20PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 59 | 50.00% |
| LULU230331C00420000 | 2023-03-24 2:36PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| LULU230331C00430000 | 2023-03-07 3:49PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
| LULU230331C00440000 | 2023-03-27 10:21AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| LULU230331C00450000 | 2023-03-24 3:47PM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LULU230331C00460000 | 2023-03-27 1:37PM EDT | 460.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230331P00180000 | 2023-03-27 1:40PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| LULU230331P00190000 | 2023-03-27 3:32PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 50.00% |
| LULU230331P00200000 | 2023-03-27 3:56PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 153 | 50.00% |
| LULU230331P00210000 | 2023-03-27 2:18PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 204 | 50.00% |
| LULU230331P00212500 | 2023-03-27 3:14PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| LULU230331P00215000 | 2023-03-27 3:40PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 50.00% |
| LULU230331P00217500 | 2023-03-20 3:45PM EDT | 217.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LULU230331P00220000 | 2023-03-27 2:40PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 82 | 50.00% |
| LULU230331P00222500 | 2023-03-27 1:16PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 50.00% |
| LULU230331P00225000 | 2023-03-27 3:09PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 61 | 50.00% |
| LULU230331P00227500 | 2023-03-27 2:38PM EDT | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 50.00% |
| LULU230331P00230000 | 2023-03-27 3:51PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 124 | 282 | 50.00% |
| LULU230331P00232500 | 2023-03-27 3:58PM EDT | 232.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 60 | 50.00% |
| LULU230331P00235000 | 2023-03-27 3:43PM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 70 | 50.00% |
| LULU230331P00237500 | 2023-03-27 3:50PM EDT | 237.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 40 | 50.00% |
| LULU230331P00240000 | 2023-03-27 3:43PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 404 | 455 | 50.00% |
| LULU230331P00242500 | 2023-03-27 2:55PM EDT | 242.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 50.00% |
| LULU230331P00245000 | 2023-03-27 3:53PM EDT | 245.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 131 | 178 | 50.00% |
| LULU230331P00247500 | 2023-03-27 3:55PM EDT | 247.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 32 | 46 | 50.00% |
| LULU230331P00250000 | 2023-03-27 3:59PM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 615 | 647 | 50.00% |
| LULU230331P00252500 | 2023-03-27 3:56PM EDT | 252.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 95 | 99 | 50.00% |
| LULU230331P00255000 | 2023-03-27 3:58PM EDT | 255.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 323 | 993 | 50.00% |
| LULU230331P00257500 | 2023-03-27 3:58PM EDT | 257.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 277 | 313 | 50.00% |
| LULU230331P00260000 | 2023-03-27 3:56PM EDT | 260.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 381 | 542 | 50.00% |
| LULU230331P00262500 | 2023-03-27 3:31PM EDT | 262.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 451 | 465 | 50.00% |
| LULU230331P00265000 | 2023-03-27 3:59PM EDT | 265.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 527 | 1,623 | 25.00% |
| LULU230331P00267500 | 2023-03-27 3:59PM EDT | 267.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 282 | 264 | 25.00% |
| LULU230331P00270000 | 2023-03-27 3:58PM EDT | 270.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 828 | 756 | 25.00% |
| LULU230331P00272500 | 2023-03-27 3:59PM EDT | 272.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 281 | 249 | 25.00% |
| LULU230331P00275000 | 2023-03-27 3:55PM EDT | 275.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 641 | 1,057 | 25.00% |
| LULU230331P00277500 | 2023-03-27 3:58PM EDT | 277.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 106 | 108 | 25.00% |
| LULU230331P00280000 | 2023-03-27 3:59PM EDT | 280.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 333 | 482 | 25.00% |
| LULU230331P00282500 | 2023-03-27 3:54PM EDT | 282.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 232 | 204 | 25.00% |
| LULU230331P00285000 | 2023-03-27 3:59PM EDT | 285.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 343 | 811 | 25.00% |
| LULU230331P00287500 | 2023-03-27 3:58PM EDT | 287.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 175 | 240 | 25.00% |
| LULU230331P00290000 | 2023-03-27 3:59PM EDT | 290.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 528 | 1,890 | 25.00% |
| LULU230331P00292500 | 2023-03-27 3:48PM EDT | 292.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 96 | 195 | 12.50% |
| LULU230331P00295000 | 2023-03-27 3:59PM EDT | 295.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1,150 | 1,248 | 12.50% |
| LULU230331P00297500 | 2023-03-27 3:48PM EDT | 297.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 70 | 101 | 12.50% |
| LULU230331P00300000 | 2023-03-27 3:57PM EDT | 300.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 414 | 698 | 12.50% |
| LULU230331P00302500 | 2023-03-27 3:50PM EDT | 302.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 219 | 305 | 12.50% |
| LULU230331P00305000 | 2023-03-27 3:59PM EDT | 305.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 204 | 1,186 | 6.25% |
| LULU230331P00307500 | 2023-03-27 3:59PM EDT | 307.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 74 | 94 | 6.25% |
| LULU230331P00310000 | 2023-03-27 3:59PM EDT | 310.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 274 | 486 | 6.25% |
| LULU230331P00312500 | 2023-03-27 3:59PM EDT | 312.50 | 10.44 | 0.00 | 0.00 | 0.00 | - | 276 | 161 | 3.13% |
| LULU230331P00315000 | 2023-03-27 3:59PM EDT | 315.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 344 | 441 | 1.56% |
| LULU230331P00317500 | 2023-03-27 3:50PM EDT | 317.50 | 13.11 | 0.00 | 0.00 | 0.00 | - | 23 | 68 | 0.00% |
| LULU230331P00320000 | 2023-03-27 3:59PM EDT | 320.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 42 | 106 | 0.00% |
| LULU230331P00322500 | 2023-03-27 3:11PM EDT | 322.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| LULU230331P00325000 | 2023-03-27 3:50PM EDT | 325.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| LULU230331P00327500 | 2023-03-27 9:36AM EDT | 327.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LULU230331P00330000 | 2023-03-27 3:52PM EDT | 330.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 0.00% |
| LULU230331P00332500 | 2023-03-27 11:56AM EDT | 332.50 | 26.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LULU230331P00335000 | 2023-03-23 11:57AM EDT | 335.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| LULU230331P00337500 | 2023-03-27 9:53AM EDT | 337.50 | 26.75 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| LULU230331P00340000 | 2023-03-27 3:38PM EDT | 340.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 19 | 42 | 0.00% |
| LULU230331P00345000 | 2023-03-23 1:05PM EDT | 345.00 | 37.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU230331P00350000 | 2023-03-27 2:09PM EDT | 350.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LULU230331P00360000 | 2023-03-06 11:02AM EDT | 360.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU230331P00375000 | 2023-03-01 11:50AM EDT | 375.00 | 66.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
