Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,496.65 +42.90 (+0.58%) Bitcoin USD
38,402.20 +530.53 (+1.40%) CMC Crypto 200
795.33 +11.68 (+1.49%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU231215C00190000 | 2023-06-09 2:04PM EST | 190.00 | 176.47 | 176.65 | 180.90 | 0.00 | - | - | 1 | 0.00% |
| LULU231215C00200000 | 2023-11-02 8:31AM EST | 200.00 | 201.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LULU231215C00210000 | 2023-06-12 11:55AM EST | 210.00 | 161.72 | 177.30 | 181.25 | 0.00 | - | 14 | 8 | 0.00% |
| LULU231215C00220000 | 2023-08-09 9:17AM EST | 220.00 | 164.67 | 178.80 | 181.80 | 0.00 | - | 4 | 73 | 0.00% |
| LULU231215C00230000 | 2023-09-01 8:30AM EST | 230.00 | 165.27 | 156.45 | 160.50 | 0.00 | - | 1 | 1 | 0.00% |
| LULU231215C00240000 | 2023-08-11 1:46PM EST | 240.00 | 146.98 | 159.15 | 161.50 | 0.00 | - | 4 | 12 | 0.00% |
| LULU231215C00250000 | 2023-10-16 10:07AM EST | 250.00 | 165.95 | 180.00 | 185.95 | 0.00 | - | 2 | 2 | 0.00% |
| LULU231215C00260000 | 2023-11-22 12:41PM EST | 260.00 | 170.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LULU231215C00270000 | 2023-09-01 10:40AM EST | 270.00 | 131.58 | 118.45 | 121.10 | 0.00 | - | 2 | 41 | 0.00% |
| LULU231215C00280000 | 2023-11-10 2:32PM EST | 280.00 | 133.63 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LULU231215C00290000 | 2023-11-22 1:05PM EST | 290.00 | 142.36 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| LULU231215C00300000 | 2023-11-30 3:42PM EST | 300.00 | 145.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| LULU231215C00310000 | 2023-11-16 10:12AM EST | 310.00 | 113.35 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| LULU231215C00320000 | 2023-11-29 3:56PM EST | 320.00 | 118.73 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 0.00% |
| LULU231215C00330000 | 2023-11-29 12:40PM EST | 330.00 | 106.79 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| LULU231215C00340000 | 2023-11-27 3:22PM EST | 340.00 | 98.10 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| LULU231215C00350000 | 2023-11-30 3:42PM EST | 350.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 0.00% |
| LULU231215C00360000 | 2023-11-30 2:12PM EST | 360.00 | 86.48 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 0.00% |
| LULU231215C00370000 | 2023-11-28 3:14PM EST | 370.00 | 60.99 | 0.00 | 0.00 | 0.00 | - | 2 | 478 | 0.00% |
| LULU231215C00380000 | 2023-11-30 10:42AM EST | 380.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 524 | 0.00% |
| LULU231215C00387500 | 2023-11-30 10:40AM EST | 387.50 | 57.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| LULU231215C00390000 | 2023-11-30 3:35PM EST | 390.00 | 57.69 | 0.00 | 0.00 | 0.00 | - | 3 | 1,140 | 0.00% |
| LULU231215C00395000 | 2023-11-30 11:32AM EST | 395.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| LULU231215C00397500 | 2023-11-30 10:38AM EST | 397.50 | 48.25 | 0.00 | 0.00 | 0.00 | - | 24 | 7 | 0.00% |
| LULU231215C00400000 | 2023-11-30 1:33PM EST | 400.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 54 | 1,032 | 0.00% |
| LULU231215C00402500 | 2023-11-30 10:59AM EST | 402.50 | 44.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| LULU231215C00405000 | 2023-11-30 10:51AM EST | 405.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 135 | 30 | 0.00% |
| LULU231215C00407500 | 2023-11-30 10:59AM EST | 407.50 | 40.65 | 0.00 | 0.00 | 0.00 | - | 47 | 6 | 0.00% |
| LULU231215C00410000 | 2023-11-30 1:59PM EST | 410.00 | 39.69 | 0.00 | 0.00 | 0.00 | - | 65 | 957 | 0.00% |
| LULU231215C00412500 | 2023-11-30 10:33AM EST | 412.50 | 36.80 | 0.00 | 0.00 | 0.00 | - | 47 | 18 | 0.00% |
| LULU231215C00415000 | 2023-11-30 10:35AM EST | 415.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 26 | 18 | 0.00% |
| LULU231215C00420000 | 2023-11-30 3:24PM EST | 420.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 48 | 1,613 | 0.00% |
| LULU231215C00425000 | 2023-11-30 3:49PM EST | 425.00 | 29.98 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 0.00% |
| LULU231215C00430000 | 2023-11-30 3:51PM EST | 430.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 81 | 1,150 | 0.00% |
| LULU231215C00435000 | 2023-11-30 3:51PM EST | 435.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 176 | 218 | 0.00% |
| LULU231215C00440000 | 2023-11-30 3:54PM EST | 440.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 69 | 753 | 0.00% |
| LULU231215C00445000 | 2023-11-30 3:59PM EST | 445.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 99 | 101 | 0.00% |
| LULU231215C00450000 | 2023-11-30 3:56PM EST | 450.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 123 | 821 | 0.78% |
| LULU231215C00455000 | 2023-11-30 11:41AM EST | 455.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 1.56% |
| LULU231215C00460000 | 2023-11-30 3:54PM EST | 460.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 87 | 712 | 3.13% |
| LULU231215C00465000 | 2023-11-30 3:54PM EST | 465.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 32 | 127 | 3.13% |
| LULU231215C00470000 | 2023-11-30 3:14PM EST | 470.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 25 | 803 | 6.25% |
| LULU231215C00475000 | 2023-11-30 2:24PM EST | 475.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 6.25% |
| LULU231215C00480000 | 2023-11-30 3:08PM EST | 480.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 21 | 483 | 6.25% |
| LULU231215C00485000 | 2023-11-30 3:59PM EST | 485.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 6.25% |
| LULU231215C00490000 | 2023-11-30 3:59PM EST | 490.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 156 | 12.50% |
| LULU231215C00500000 | 2023-11-30 3:37PM EST | 500.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 31 | 268 | 12.50% |
| LULU231215C00505000 | 2023-11-30 3:58PM EST | 505.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 12.50% |
| LULU231215C00510000 | 2023-11-30 3:29PM EST | 510.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 12.50% |
| LULU231215C00520000 | 2023-11-30 3:06PM EST | 520.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 12.50% |
| LULU231215C00530000 | 2023-11-30 3:28PM EST | 530.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 12.50% |
| LULU231215C00540000 | 2023-11-28 12:52PM EST | 540.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| LULU231215C00550000 | 2023-11-29 2:41PM EST | 550.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| LULU231215C00560000 | 2023-11-29 2:08PM EST | 560.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| LULU231215C00570000 | 2023-10-27 12:07PM EST | 570.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 15 | 0 | 51.66% |
| LULU231215C00580000 | 2023-11-14 9:43AM EST | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 25.00% |
| LULU231215C00590000 | 2023-11-15 11:43AM EST | 590.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LULU231215C00600000 | 2023-11-30 3:55PM EST | 600.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| LULU231215C00610000 | 2023-10-17 9:35AM EST | 610.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 2 | 56.45% |
| LULU231215C00620000 | 2023-10-17 9:33AM EST | 620.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 2 | 58.59% |
| LULU231215C00640000 | 2023-11-28 3:44PM EST | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU231215P00170000 | 2023-11-30 2:03PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 50.00% |
| LULU231215P00175000 | 2023-09-26 1:07PM EST | 175.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 23 | 164.06% |
| LULU231215P00180000 | 2023-08-01 10:35AM EST | 180.00 | 0.30 | 0.01 | 0.37 | 0.00 | - | 2 | 11 | 177.93% |
| LULU231215P00185000 | 2023-08-31 1:01PM EST | 185.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 159.77% |
| LULU231215P00190000 | 2023-08-31 12:26PM EST | 190.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 2 | 22 | 155.86% |
| LULU231215P00195000 | 2023-10-09 11:56AM EST | 195.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 142.19% |
| LULU231215P00200000 | 2023-11-30 2:40PM EST | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 50.00% |
| LULU231215P00210000 | 2023-11-17 11:25AM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| LULU231215P00220000 | 2023-11-30 2:40PM EST | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| LULU231215P00230000 | 2023-11-30 2:04PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 140 | 50.00% |
| LULU231215P00240000 | 2023-11-27 10:17AM EST | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 667 | 50.00% |
| LULU231215P00250000 | 2023-11-15 12:47PM EST | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 165 | 50.00% |
| LULU231215P00260000 | 2023-11-21 2:47PM EST | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 50.00% |
| LULU231215P00270000 | 2023-11-30 9:45AM EST | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| LULU231215P00275000 | 2023-11-29 2:16PM EST | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU231215P00280000 | 2023-11-30 12:23PM EST | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 805 | 50.00% |
| LULU231215P00285000 | 2023-11-22 12:07PM EST | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LULU231215P00290000 | 2023-11-30 11:31AM EST | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 50.00% |
| LULU231215P00295000 | 2023-11-30 12:08PM EST | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 50.00% |
| LULU231215P00300000 | 2023-11-30 2:04PM EST | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 354 | 50.00% |
| LULU231215P00305000 | 2023-11-24 12:50PM EST | 305.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| LULU231215P00310000 | 2023-11-30 3:54PM EST | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 290 | 25.00% |
| LULU231215P00315000 | 2023-11-30 12:08PM EST | 315.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| LULU231215P00320000 | 2023-11-30 2:08PM EST | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 982 | 25.00% |
| LULU231215P00330000 | 2023-11-30 3:48PM EST | 330.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 13 | 880 | 25.00% |
| LULU231215P00335000 | 2023-11-29 1:01PM EST | 335.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LULU231215P00340000 | 2023-11-30 3:48PM EST | 340.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 19 | 583 | 25.00% |
| LULU231215P00345000 | 2023-11-30 10:17AM EST | 345.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| LULU231215P00350000 | 2023-11-30 3:47PM EST | 350.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 39 | 1,079 | 25.00% |
| LULU231215P00355000 | 2023-11-30 2:33PM EST | 355.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| LULU231215P00360000 | 2023-11-30 3:43PM EST | 360.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 16 | 1,358 | 25.00% |
| LULU231215P00365000 | 2023-11-29 1:45PM EST | 365.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 55 | 63 | 25.00% |
| LULU231215P00370000 | 2023-11-30 3:54PM EST | 370.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 198 | 961 | 25.00% |
| LULU231215P00375000 | 2023-11-30 3:54PM EST | 375.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7 | 128 | 12.50% |
| LULU231215P00377500 | 2023-11-22 3:09PM EST | 377.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| LULU231215P00380000 | 2023-11-30 3:56PM EST | 380.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 264 | 1,976 | 12.50% |
| LULU231215P00382500 | 2023-11-30 12:34PM EST | 382.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 12.50% |
| LULU231215P00385000 | 2023-11-30 3:54PM EST | 385.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 34 | 92 | 12.50% |
| LULU231215P00387500 | 2023-11-30 2:14PM EST | 387.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 110 | 142 | 12.50% |
| LULU231215P00390000 | 2023-11-30 3:56PM EST | 390.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 556 | 1,980 | 12.50% |
| LULU231215P00392500 | 2023-11-30 2:14PM EST | 392.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 109 | 119 | 12.50% |
| LULU231215P00395000 | 2023-11-30 3:43PM EST | 395.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 16 | 62 | 12.50% |
| LULU231215P00397500 | 2023-11-30 3:59PM EST | 397.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| LULU231215P00400000 | 2023-11-30 3:59PM EST | 400.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 143 | 985 | 12.50% |
| LULU231215P00402500 | 2023-11-30 11:47AM EST | 402.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| LULU231215P00405000 | 2023-11-30 3:59PM EST | 405.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 50 | 86 | 12.50% |
| LULU231215P00407500 | 2023-11-30 3:01PM EST | 407.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 12.50% |
| LULU231215P00410000 | 2023-11-30 3:59PM EST | 410.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 90 | 773 | 12.50% |
| LULU231215P00412500 | 2023-11-30 10:04AM EST | 412.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| LULU231215P00415000 | 2023-11-30 3:58PM EST | 415.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 126 | 127 | 6.25% |
| LULU231215P00420000 | 2023-11-30 3:58PM EST | 420.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 221 | 787 | 6.25% |
| LULU231215P00425000 | 2023-11-30 3:56PM EST | 425.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 549 | 1,027 | 6.25% |
| LULU231215P00430000 | 2023-11-30 3:54PM EST | 430.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 203 | 730 | 3.13% |
| LULU231215P00435000 | 2023-11-30 3:59PM EST | 435.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 212 | 201 | 3.13% |
| LULU231215P00440000 | 2023-11-30 3:54PM EST | 440.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 126 | 379 | 1.56% |
| LULU231215P00445000 | 2023-11-30 3:51PM EST | 445.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 48 | 38 | 0.39% |
| LULU231215P00450000 | 2023-11-30 3:54PM EST | 450.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 15 | 125 | 0.00% |
| LULU231215P00455000 | 2023-11-30 3:54PM EST | 455.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| LULU231215P00460000 | 2023-11-30 3:54PM EST | 460.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 12 | 5 | 0.00% |
| LULU231215P00470000 | 2023-10-26 10:26AM EST | 470.00 | 81.00 | 40.10 | 42.55 | 0.00 | - | 1 | 0 | 76.22% |
| LULU231215P00480000 | 2023-11-27 12:04PM EST | 480.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LULU231215P00490000 | 2023-11-27 12:05PM EST | 490.00 | 55.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LULU231215P00510000 | 2023-05-05 2:40PM EST | 510.00 | 122.95 | 143.00 | 146.15 | 0.00 | - | 1 | 0 | 289.07% |
| LULU231215P00520000 | 2023-06-07 2:46PM EST | 520.00 | 166.75 | 154.20 | 157.15 | 0.00 | - | - | 0 | 300.32% |
| LULU231215P00540000 | 2023-07-05 10:59AM EST | 540.00 | 163.92 | 154.85 | 157.95 | 0.00 | - | - | 0 | 262.39% |
| LULU231215P00560000 | 2023-09-18 12:51PM EST | 560.00 | 176.00 | 153.40 | 155.55 | 0.00 | - | 1 | 0 | 214.62% |
| LULU231215P00580000 | 2023-09-18 12:58PM EST | 580.00 | 195.50 | 173.20 | 175.45 | 0.00 | - | 1 | 0 | 227.09% |
© 2023 Yahoo. All rights reserved.