LULU - Lululemon Athletica Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230915C00160000 | 2023-03-29 1:27PM EDT | 160.00 | 205.57 | 221.30 | 224.90 | 0.00 | - | - | 1 | 189.08% |
| LULU230915C00165000 | 2023-03-16 11:57AM EDT | 165.00 | 137.50 | 205.40 | 209.40 | 0.00 | - | - | 1 | 149.32% |
| LULU230915C00175000 | 2023-04-10 2:11PM EDT | 175.00 | 192.50 | 205.95 | 209.95 | 0.00 | - | 1 | 1 | 171.84% |
| LULU230915C00180000 | 2022-12-14 3:49PM EDT | 180.00 | 163.75 | 142.75 | 145.75 | 0.00 | - | - | 1 | 0.00% |
| LULU230915C00185000 | 2022-12-14 3:49PM EDT | 185.00 | 159.35 | 138.35 | 141.65 | 0.00 | - | - | 1 | 0.00% |
| LULU230915C00190000 | 2023-03-29 10:01AM EDT | 190.00 | 183.82 | 192.70 | 195.85 | 0.00 | - | 1 | 0 | 160.15% |
| LULU230915C00200000 | 2023-05-15 1:49PM EDT | 200.00 | 179.53 | 159.55 | 161.60 | 0.00 | - | 1 | 3 | 78.53% |
| LULU230915C00220000 | 2023-03-27 3:07PM EDT | 220.00 | 106.85 | 157.50 | 160.05 | 0.00 | - | 2 | 6 | 120.15% |
| LULU230915C00230000 | 2023-05-15 9:30AM EDT | 230.00 | 151.36 | 130.95 | 132.80 | 0.00 | - | 1 | 3 | 67.57% |
| LULU230915C00240000 | 2023-06-01 2:20PM EDT | 240.00 | 97.55 | 120.80 | 123.35 | 0.00 | - | 1 | 2 | 63.07% |
| LULU230915C00250000 | 2023-06-02 10:05AM EDT | 250.00 | 129.00 | 111.50 | 113.45 | 0.00 | - | 5 | 26 | 59.28% |
| LULU230915C00260000 | 2023-06-01 3:57PM EDT | 260.00 | 77.50 | 102.50 | 103.55 | 0.00 | - | 1 | 10 | 55.88% |
| LULU230915C00270000 | 2023-06-05 1:24PM EDT | 270.00 | 95.00 | 93.10 | 94.55 | 0.00 | - | 4 | 5 | 53.03% |
| LULU230915C00280000 | 2023-06-06 11:35AM EDT | 280.00 | 84.50 | 84.15 | 85.45 | +0.38 | +0.45% | 2 | 13 | 50.37% |
| LULU230915C00290000 | 2023-06-05 12:45PM EDT | 290.00 | 76.73 | 75.55 | 76.20 | 0.00 | - | 2 | 28 | 48.34% |
| LULU230915C00300000 | 2023-06-05 3:45PM EDT | 300.00 | 67.30 | 66.95 | 67.70 | 0.00 | - | 7 | 95 | 46.12% |
| LULU230915C00310000 | 2023-06-02 1:14PM EDT | 310.00 | 69.60 | 58.65 | 59.45 | 0.00 | - | 1 | 278 | 43.94% |
| LULU230915C00320000 | 2023-06-05 2:50PM EDT | 320.00 | 51.30 | 50.75 | 51.55 | 0.00 | - | 1 | 74 | 41.91% |
| LULU230915C00330000 | 2023-06-06 11:29AM EDT | 330.00 | 43.71 | 43.35 | 43.85 | -8.29 | -15.94% | 3 | 195 | 39.69% |
| LULU230915C00340000 | 2023-06-05 2:44PM EDT | 340.00 | 37.35 | 36.45 | 36.70 | 0.00 | - | 14 | 725 | 37.74% |
| LULU230915C00350000 | 2023-06-06 11:05AM EDT | 350.00 | 31.50 | 30.10 | 30.40 | +0.20 | +0.64% | 2 | 345 | 36.33% |
| LULU230915C00360000 | 2023-06-06 11:48AM EDT | 360.00 | 24.60 | 24.35 | 24.65 | +0.05 | +0.20% | 45 | 662 | 34.94% |
| LULU230915C00370000 | 2023-06-06 11:48AM EDT | 370.00 | 19.55 | 19.40 | 19.75 | -0.10 | -0.51% | 47 | 579 | 33.91% |
| LULU230915C00380000 | 2023-06-06 10:39AM EDT | 380.00 | 15.80 | 15.20 | 15.50 | -0.07 | -0.44% | 11 | 614 | 32.94% |
| LULU230915C00390000 | 2023-06-06 11:47AM EDT | 390.00 | 11.90 | 11.70 | 11.90 | +0.05 | +0.42% | 10 | 911 | 32.05% |
| LULU230915C00400000 | 2023-06-06 11:01AM EDT | 400.00 | 9.55 | 8.90 | 9.10 | +0.30 | +3.24% | 5 | 1,074 | 31.50% |
| LULU230915C00410000 | 2023-06-06 9:39AM EDT | 410.00 | 7.07 | 6.70 | 6.90 | -0.03 | -0.42% | 5 | 604 | 31.11% |
| LULU230915C00420000 | 2023-06-06 11:34AM EDT | 420.00 | 5.09 | 5.00 | 5.25 | -0.21 | -3.96% | 6 | 927 | 30.96% |
| LULU230915C00430000 | 2023-06-06 11:34AM EDT | 430.00 | 3.80 | 3.70 | 3.90 | -0.53 | -12.24% | 1 | 259 | 30.70% |
| LULU230915C00440000 | 2023-06-05 3:21PM EDT | 440.00 | 3.05 | 2.75 | 2.91 | 0.00 | - | 26 | 351 | 30.61% |
| LULU230915C00450000 | 2023-06-06 10:16AM EDT | 450.00 | 2.34 | 1.99 | 2.16 | +0.14 | +6.36% | 5 | 133 | 30.57% |
| LULU230915C00460000 | 2023-06-05 10:01AM EDT | 460.00 | 2.26 | 1.48 | 1.61 | 0.00 | - | 5 | 53 | 30.60% |
| LULU230915C00470000 | 2023-06-06 10:58AM EDT | 470.00 | 1.16 | 1.10 | 1.17 | -0.15 | -11.45% | 5 | 47 | 30.53% |
| LULU230915C00480000 | 2023-06-06 11:26AM EDT | 480.00 | 0.83 | 0.80 | 0.87 | -0.27 | -24.55% | 1,014 | 1,019 | 30.64% |
| LULU230915C00490000 | 2023-06-05 3:59PM EDT | 490.00 | 0.63 | 0.56 | 0.65 | -0.11 | -14.86% | 2 | 42 | 30.79% |
| LULU230915C00500000 | 2023-06-05 10:30AM EDT | 500.00 | 0.61 | 0.41 | 0.49 | 0.00 | - | 1 | 77 | 30.98% |
| LULU230915C00510000 | 2023-06-05 1:55PM EDT | 510.00 | 0.41 | 0.28 | 0.39 | 0.00 | - | 2 | 32 | 31.40% |
| LULU230915C00520000 | 2023-06-02 12:05PM EDT | 520.00 | 0.66 | 0.20 | 0.31 | 0.00 | - | 2 | 61 | 31.81% |
| LULU230915C00540000 | 2023-06-05 9:49AM EDT | 540.00 | 0.20 | 0.11 | 0.22 | 0.00 | - | 2 | 92 | 33.01% |
| LULU230915C00560000 | 2023-06-06 11:03AM EDT | 560.00 | 0.08 | 0.05 | 0.17 | -0.22 | -73.33% | 1 | 112 | 34.38% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230915P00150000 | 2023-06-02 10:10AM EDT | 150.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 22 | 290 | 59.96% |
| LULU230915P00155000 | 2023-06-02 10:15AM EDT | 155.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 3 | 10 | 58.59% |
| LULU230915P00160000 | 2023-06-05 9:47AM EDT | 160.00 | 0.15 | 0.04 | 0.16 | 0.00 | - | 1 | 78 | 57.91% |
| LULU230915P00165000 | 2023-04-26 2:54PM EDT | 165.00 | 0.38 | 0.27 | 0.58 | 0.00 | - | 1 | 24 | 66.58% |
| LULU230915P00170000 | 2023-06-02 9:31AM EDT | 170.00 | 0.10 | 0.08 | 0.19 | 0.00 | - | 2 | 42 | 55.57% |
| LULU230915P00175000 | 2023-03-23 2:41PM EDT | 175.00 | 2.21 | 0.35 | 0.50 | 0.00 | - | 9 | 36 | 61.91% |
| LULU230915P00180000 | 2023-06-02 12:28PM EDT | 180.00 | 0.20 | 0.13 | 0.25 | 0.00 | - | 1 | 73 | 53.71% |
| LULU230915P00185000 | 2023-06-06 11:19AM EDT | 185.00 | 0.22 | 0.16 | 0.28 | -0.05 | -18.52% | 2 | 61 | 52.69% |
| LULU230915P00190000 | 2023-06-01 11:26AM EDT | 190.00 | 1.09 | 0.20 | 0.32 | 0.00 | - | 5 | 26 | 51.81% |
| LULU230915P00195000 | 2023-06-05 10:55AM EDT | 195.00 | 0.38 | 0.23 | 0.36 | 0.00 | - | 1 | 52 | 50.68% |
| LULU230915P00200000 | 2023-06-02 1:48PM EDT | 200.00 | 0.42 | 0.35 | 0.41 | 0.00 | - | 7 | 280 | 50.49% |
| LULU230915P00210000 | 2023-06-06 10:05AM EDT | 210.00 | 0.44 | 0.44 | 0.53 | -0.10 | -18.52% | 3 | 253 | 48.98% |
| LULU230915P00220000 | 2023-06-02 3:58PM EDT | 220.00 | 0.57 | 0.57 | 0.68 | 0.00 | - | 17 | 736 | 46.97% |
| LULU230915P00230000 | 2023-06-05 3:56PM EDT | 230.00 | 0.90 | 0.80 | 0.88 | 0.00 | - | 1 | 174 | 45.11% |
| LULU230915P00240000 | 2023-06-05 9:35AM EDT | 240.00 | 1.08 | 1.02 | 1.15 | -0.22 | -16.92% | 2 | 157 | 43.41% |
| LULU230915P00250000 | 2023-06-05 1:55PM EDT | 250.00 | 1.39 | 1.35 | 1.51 | -0.23 | -14.20% | 1 | 1,280 | 41.83% |
| LULU230915P00260000 | 2023-06-06 9:30AM EDT | 260.00 | 2.00 | 1.81 | 1.96 | -0.19 | -8.68% | 5 | 318 | 40.23% |
| LULU230915P00270000 | 2023-06-06 9:30AM EDT | 270.00 | 2.54 | 2.37 | 2.56 | -0.21 | -7.64% | 3 | 578 | 38.78% |
| LULU230915P00280000 | 2023-06-05 1:37PM EDT | 280.00 | 3.23 | 3.15 | 3.35 | -0.29 | -8.24% | 2 | 423 | 37.43% |
| LULU230915P00290000 | 2023-06-05 1:37PM EDT | 290.00 | 4.20 | 4.10 | 4.30 | -0.40 | -8.70% | 1 | 341 | 35.97% |
| LULU230915P00300000 | 2023-06-06 10:02AM EDT | 300.00 | 5.20 | 5.30 | 5.50 | -0.56 | -9.72% | 5 | 938 | 34.53% |
| LULU230915P00310000 | 2023-06-06 10:25AM EDT | 310.00 | 7.05 | 6.85 | 7.05 | -0.45 | -6.00% | 1 | 535 | 33.22% |
| LULU230915P00320000 | 2023-06-06 9:55AM EDT | 320.00 | 8.48 | 8.80 | 8.95 | -0.85 | -9.11% | 9 | 285 | 31.87% |
| LULU230915P00330000 | 2023-06-06 11:24AM EDT | 330.00 | 11.45 | 11.20 | 11.40 | +0.10 | +0.88% | 7 | 401 | 30.69% |
| LULU230915P00340000 | 2023-06-06 11:28AM EDT | 340.00 | 14.20 | 14.15 | 14.30 | -0.70 | -4.70% | 11 | 1,277 | 29.39% |
| LULU230915P00350000 | 2023-06-06 11:30AM EDT | 350.00 | 17.85 | 17.65 | 17.85 | -0.46 | -2.51% | 4 | 798 | 28.14% |
| LULU230915P00360000 | 2023-06-06 11:23AM EDT | 360.00 | 21.90 | 21.90 | 22.15 | -0.66 | -2.93% | 60 | 823 | 26.97% |
| LULU230915P00370000 | 2023-06-06 11:34AM EDT | 370.00 | 27.15 | 26.90 | 27.15 | -0.85 | -3.04% | 49 | 341 | 25.71% |
| LULU230915P00380000 | 2023-06-06 11:44AM EDT | 380.00 | 32.90 | 32.60 | 33.00 | -0.43 | -1.29% | 11 | 494 | 24.48% |
| LULU230915P00390000 | 2023-06-06 10:52AM EDT | 390.00 | 39.60 | 39.10 | 39.55 | -0.40 | -1.00% | 3 | 407 | 23.00% |
| LULU230915P00400000 | 2023-06-05 9:54AM EDT | 400.00 | 44.60 | 46.45 | 46.90 | +0.35 | +0.79% | 4 | 230 | 21.34% |
| LULU230915P00410000 | 2023-06-06 10:38AM EDT | 410.00 | 54.05 | 54.55 | 55.20 | +7.20 | +15.37% | 5 | 78 | 19.87% |
| LULU230915P00420000 | 2023-06-02 1:33PM EDT | 420.00 | 55.90 | 63.15 | 64.40 | 0.00 | - | 17 | 60 | 19.34% |
| LULU230915P00430000 | 2023-06-02 3:58PM EDT | 430.00 | 66.37 | 72.10 | 74.05 | 0.00 | - | 22 | 52 | 19.58% |
| LULU230915P00440000 | 2023-06-05 3:04PM EDT | 440.00 | 82.43 | 81.80 | 83.65 | 0.00 | - | 4 | 5 | 17.77% |
| LULU230915P00450000 | 2023-05-08 1:27PM EDT | 450.00 | 72.00 | 91.95 | 93.50 | 0.00 | - | 1 | 0 | 14.84% |
| LULU230915P00460000 | 2023-05-02 2:24PM EDT | 460.00 | 82.23 | 129.00 | 133.00 | 0.00 | - | 14 | 5 | 78.70% |
| LULU230915P00470000 | 2023-05-23 12:56PM EDT | 470.00 | 114.54 | 112.00 | 113.55 | 0.00 | - | 5 | 0 | 20.12% |
| LULU230915P00480000 | 2023-04-20 10:09AM EDT | 480.00 | 104.95 | 109.55 | 113.35 | 0.00 | - | 6 | 0 | 0.00% |
| LULU230915P00500000 | 2023-04-04 10:52AM EDT | 500.00 | 130.55 | 117.00 | 119.20 | 0.00 | - | 1 | 0 | 0.00% |
| LULU230915P00540000 | 2022-11-29 2:00PM EDT | 540.00 | 175.45 | 220.95 | 224.90 | 0.00 | - | - | 0 | 116.74% |
© 2023 Yahoo. All rights reserved.