Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240726C00200000 | 2024-07-17 1:10PM EDT | 200.00 | 90.00 | 49.05 | 57.25 | 0.00 | - | - | 1 | 428.27% |
| LULU240726C00230000 | 2024-07-11 9:55AM EDT | 230.00 | 19.56 | 19.20 | 26.95 | -43.58 | -69.02% | 2 | 2 | 230.23% |
| LULU240726C00240000 | 2024-07-26 1:04PM EDT | 240.00 | 17.00 | 10.35 | 15.60 | +6.80 | +66.67% | 3 | - | 132.62% |
| LULU240726C00245000 | 2024-07-26 3:30PM EDT | 245.00 | 7.00 | 5.70 | 11.90 | +2.00 | +40.00% | 179 | - | 50.20% |
| LULU240726C00250000 | 2024-07-26 3:51PM EDT | 250.00 | 3.15 | 1.74 | 5.75 | +1.40 | +80.00% | 627 | - | 71.19% |
| LULU240726C00255000 | 2024-07-26 3:59PM EDT | 255.00 | 0.01 | 0.00 | 0.15 | -0.72 | -98.63% | 2,737 | - | 12.01% |
| LULU240726C00260000 | 2024-07-26 3:19PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 2,185 | 778 | 21.09% |
| LULU240726C00265000 | 2024-07-26 3:45PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 289 | 435 | 34.38% |
| LULU240726C00267500 | 2024-07-26 12:49PM EDT | 267.50 | 0.01 | 0.00 | 0.16 | -0.08 | -88.89% | 58 | 344 | 53.91% |
| LULU240726C00270000 | 2024-07-26 1:49PM EDT | 270.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 38 | 315 | 53.13% |
| LULU240726C00272500 | 2024-07-26 3:12PM EDT | 272.50 | 0.02 | 0.00 | 0.14 | -0.04 | -66.67% | 26 | 96 | 67.58% |
| LULU240726C00275000 | 2024-07-26 3:48PM EDT | 275.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 6 | 248 | 66.41% |
| LULU240726C00277500 | 2024-07-26 12:59PM EDT | 277.50 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 32 | 134 | 72.66% |
| LULU240726C00280000 | 2024-07-26 3:46PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 30 | 439 | 70.31% |
| LULU240726C00282500 | 2024-07-26 3:00PM EDT | 282.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 30 | 1,801 | 71.88% |
| LULU240726C00285000 | 2024-07-26 12:38PM EDT | 285.00 | 0.02 | 0.00 | 0.91 | -0.02 | -50.00% | 8 | 634 | 139.75% |
| LULU240726C00287500 | 2024-07-26 3:15PM EDT | 287.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 330 | 95.31% |
| LULU240726C00290000 | 2024-07-26 11:52AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 102 | 729 | 87.50% |
| LULU240726C00292500 | 2024-07-26 3:08PM EDT | 292.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 68 | 331 | 90.63% |
| LULU240726C00295000 | 2024-07-26 1:40PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 55 | 1,029 | 96.88% |
| LULU240726C00297500 | 2024-07-26 3:22PM EDT | 297.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 45 | 289 | 100.00% |
| LULU240726C00300000 | 2024-07-26 1:32PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 1,272 | 106.25% |
| LULU240726C00302500 | 2024-07-26 1:41PM EDT | 302.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 184 | 109.38% |
| LULU240726C00305000 | 2024-07-26 3:28PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 458 | 115.63% |
| LULU240726C00307500 | 2024-07-25 3:53PM EDT | 307.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 121 | 118.75% |
| LULU240726C00310000 | 2024-07-26 3:19PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 449 | 125.00% |
| LULU240726C00312500 | 2024-07-25 2:18PM EDT | 312.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 46 | 173 | 128.13% |
| LULU240726C00315000 | 2024-07-25 2:00PM EDT | 315.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 75 | 445 | 140.63% |
| LULU240726C00317500 | 2024-07-22 10:45AM EDT | 317.50 | 0.09 | 0.01 | 0.01 | 0.00 | - | 1 | 18 | 146.88% |
| LULU240726C00320000 | 2024-07-26 1:38PM EDT | 320.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 23 | 447 | 143.75% |
| LULU240726C00322500 | 2024-07-22 10:38AM EDT | 322.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 146.88% |
| LULU240726C00325000 | 2024-07-26 10:13AM EDT | 325.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 17 | 219 | 150.00% |
| LULU240726C00330000 | 2024-07-25 10:29AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 322 | 159.38% |
| LULU240726C00335000 | 2024-07-25 10:27AM EDT | 335.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 10 | 100 | 321.58% |
| LULU240726C00340000 | 2024-07-25 9:32AM EDT | 340.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 130 | 208.59% |
| LULU240726C00345000 | 2024-07-23 11:21AM EDT | 345.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 3 | 67 | 410.45% |
| LULU240726C00350000 | 2024-07-25 9:47AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 126 | 193.75% |
| LULU240726C00355000 | 2024-07-25 9:42AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 116 | 196.88% |
| LULU240726C00360000 | 2024-07-25 9:48AM EDT | 360.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 470 | 557 | 287.11% |
| LULU240726C00365000 | 2024-07-25 9:38AM EDT | 365.00 | 0.01 | 0.00 | 3.00 | 0.00 | - | 50 | 64 | 429.30% |
| LULU240726C00370000 | 2024-07-25 9:36AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 50 | 218.75% |
| LULU240726C00375000 | 2024-07-26 12:03PM EDT | 375.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 4 | 156 | 260.94% |
| LULU240726C00380000 | 2024-07-22 9:34AM EDT | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 256.25% |
| LULU240726C00385000 | 2024-07-25 10:10AM EDT | 385.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 39 | 326.17% |
| LULU240726C00390000 | 2024-07-25 10:11AM EDT | 390.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 13 | 32 | 524.90% |
| LULU240726C00395000 | 2024-07-25 10:11AM EDT | 395.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 302 | 356 | 290.63% |
| LULU240726C00400000 | 2024-07-12 9:52AM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 27 | 382.81% |
| LULU240726C00405000 | 2024-07-19 11:05AM EDT | 405.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 558.69% |
| LULU240726C00415000 | 2024-07-18 12:03PM EDT | 415.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 580.27% |
| LULU240726C00435000 | 2024-07-17 2:17PM EDT | 435.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 6 | 621.19% |
| LULU240726C00440000 | 2024-07-16 12:26PM EDT | 440.00 | 0.10 | 0.00 | 4.25 | 0.00 | - | 1 | 20 | 629.49% |
| LULU240726C00445000 | 2024-07-16 3:43PM EDT | 445.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 41 | 410.94% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240726P00195000 | 2024-07-25 11:24AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 26 | 162.50% |
| LULU240726P00200000 | 2024-07-25 3:53PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 56 | 156.25% |
| LULU240726P00210000 | 2024-07-26 9:39AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 731 | 2 | 118.75% |
| LULU240726P00215000 | 2024-07-25 3:59PM EDT | 215.00 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
| LULU240726P00220000 | 2024-07-25 3:59PM EDT | 220.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 67 | 73 | 90.63% |
| LULU240726P00225000 | 2024-07-26 12:48PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 23 | 53 | 78.13% |
| LULU240726P00230000 | 2024-07-26 2:16PM EDT | 230.00 | 0.01 | 0.00 | 1.07 | -0.09 | -90.00% | 87 | 64 | 128.42% |
| LULU240726P00235000 | 2024-07-26 3:29PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 251 | 744 | 51.56% |
| LULU240726P00240000 | 2024-07-26 3:23PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.70 | -98.59% | 450 | 704 | 41.41% |
| LULU240726P00245000 | 2024-07-26 3:15PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -1.80 | -99.45% | 868 | 544 | 27.34% |
| LULU240726P00250000 | 2024-07-26 3:45PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -4.30 | -99.77% | 1,422 | 678 | 12.50% |
| LULU240726P00255000 | 2024-07-26 3:51PM EDT | 255.00 | 2.25 | 0.03 | 4.05 | -3.60 | -61.54% | 549 | 362 | 61.13% |
| LULU240726P00260000 | 2024-07-26 3:49PM EDT | 260.00 | 6.95 | 3.80 | 10.65 | -5.54 | -44.36% | 110 | 182 | 53.71% |
| LULU240726P00265000 | 2024-07-26 3:28PM EDT | 265.00 | 12.17 | 8.10 | 14.65 | -1.20 | -8.98% | 136 | 177 | 139.45% |
| LULU240726P00267500 | 2024-07-26 3:06PM EDT | 267.50 | 15.87 | 12.40 | 17.15 | -2.51 | -13.66% | 20 | 70 | 89.99% |
| LULU240726P00270000 | 2024-07-26 3:58PM EDT | 270.00 | 17.20 | 13.20 | 18.70 | -4.71 | -21.50% | 74 | 89 | 143.46% |
| LULU240726P00272500 | 2024-07-26 3:52PM EDT | 272.50 | 19.80 | 15.60 | 22.15 | -4.55 | -18.69% | 196 | 492 | 179.98% |
| LULU240726P00275000 | 2024-07-26 3:46PM EDT | 275.00 | 22.00 | 19.40 | 25.75 | -3.21 | -12.73% | 66 | 93 | 132.23% |
| LULU240726P00277500 | 2024-07-26 2:44PM EDT | 277.50 | 24.95 | 20.55 | 28.30 | -2.55 | -9.27% | 30 | 89 | 112.70% |
| LULU240726P00280000 | 2024-07-26 3:33PM EDT | 280.00 | 27.10 | 24.40 | 30.95 | -2.50 | -8.45% | 58 | 105 | 155.96% |
| LULU240726P00282500 | 2024-07-26 11:34AM EDT | 282.50 | 32.11 | 25.60 | 33.45 | -0.39 | -1.20% | 5 | 20 | 135.64% |
| LULU240726P00285000 | 2024-07-26 3:42PM EDT | 285.00 | 31.05 | 29.40 | 35.80 | -6.00 | -16.19% | 28 | 41 | 172.07% |
| LULU240726P00287500 | 2024-07-25 3:26PM EDT | 287.50 | 38.36 | 29.85 | 38.60 | 0.00 | - | 23 | 0 | 129.49% |
| LULU240726P00290000 | 2024-07-26 1:00PM EDT | 290.00 | 33.90 | 34.40 | 39.65 | -5.10 | -13.08% | 8 | 52 | 160.35% |
| LULU240726P00292500 | 2024-07-26 11:25AM EDT | 292.50 | 40.73 | 35.50 | 43.55 | -0.43 | -1.04% | 11 | 19 | 168.26% |
| LULU240726P00295000 | 2024-07-26 10:23AM EDT | 295.00 | 42.12 | 37.80 | 46.10 | -3.67 | -8.01% | 2 | 9 | 170.70% |
| LULU240726P00297500 | 2024-07-25 3:49PM EDT | 297.50 | 47.50 | 39.85 | 48.60 | 0.00 | - | 114 | 0 | 157.62% |
| LULU240726P00300000 | 2024-07-25 3:49PM EDT | 300.00 | 50.00 | 42.75 | 50.90 | 0.00 | - | 144 | 1 | 174.80% |
| LULU240726P00302500 | 2024-07-24 3:41PM EDT | 302.50 | 29.90 | 45.25 | 53.40 | 0.00 | - | 6 | 0 | 181.84% |
| LULU240726P00305000 | 2024-07-26 9:55AM EDT | 305.00 | 55.40 | 47.80 | 55.90 | -0.30 | -0.54% | 6 | 12 | 191.02% |
| LULU240726P00307500 | 2024-07-24 12:27PM EDT | 307.50 | 35.02 | 50.25 | 58.40 | 0.00 | - | 2 | 0 | 195.31% |
| LULU240726P00310000 | 2024-07-25 3:07PM EDT | 310.00 | 64.20 | 52.75 | 60.90 | 0.00 | - | 65 | 4 | 201.95% |
| LULU240726P00312500 | 2024-07-19 12:47PM EDT | 312.50 | 31.00 | 55.25 | 63.40 | 0.00 | - | 1 | 0 | 208.59% |
| LULU240726P00315000 | 2024-07-19 11:23AM EDT | 315.00 | 31.02 | 57.75 | 65.90 | 0.00 | - | 4 | 0 | 215.04% |
| LULU240726P00320000 | 2024-07-25 3:06PM EDT | 320.00 | 69.20 | 63.05 | 70.90 | -5.20 | -6.99% | 16 | 3 | 242.77% |
| LULU240726P00325000 | 2024-07-16 1:02PM EDT | 325.00 | 37.05 | 67.45 | 75.90 | 0.00 | - | 2 | 0 | 218.75% |
| LULU240726P00330000 | 2024-07-08 3:02PM EDT | 330.00 | 35.59 | 72.25 | 80.90 | 0.00 | - | 5 | 0 | 206.25% |
| LULU240726P00335000 | 2024-06-27 10:25AM EDT | 335.00 | 30.25 | 77.25 | 85.90 | 0.00 | - | - | 0 | 216.41% |
| LULU240726P00340000 | 2024-06-28 9:54AM EDT | 340.00 | 42.28 | 82.25 | 90.90 | 0.00 | - | 3 | 0 | 226.56% |
| LULU240726P00345000 | 2024-06-12 3:43PM EDT | 345.00 | 36.68 | 49.60 | 58.50 | 0.00 | - | - | 0 | 0.00% |
| LULU240726P00350000 | 2024-06-28 9:35AM EDT | 350.00 | 48.45 | 92.25 | 100.90 | 0.00 | - | 1 | 0 | 246.09% |
| LULU240726P00360000 | 2024-07-02 11:26AM EDT | 360.00 | 58.35 | 102.25 | 110.90 | 0.00 | - | 1 | 0 | 264.06% |
| LULU240726P00365000 | 2024-06-28 10:28AM EDT | 365.00 | 63.44 | 107.25 | 115.90 | 0.00 | - | 1 | 0 | 273.44% |
| LULU240726P00385000 | 2024-06-07 11:26AM EDT | 385.00 | 58.00 | 82.45 | 90.60 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240726P00390000 | 2024-06-12 12:19PM EDT | 390.00 | 78.35 | 94.85 | 103.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.