LULU - Lululemon Athletica Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240119C00130000 | 2023-05-25 3:24PM EDT | 130.00 | 218.58 | 228.90 | 231.70 | 0.00 | - | 1 | 5 | 86.01% |
| LULU240119C00140000 | 2022-11-23 4:33PM EDT | 140.00 | 232.47 | 180.05 | 184.45 | 0.00 | - | 5 | 0 | 0.00% |
| LULU240119C00150000 | 2023-05-31 12:40PM EDT | 150.00 | 188.57 | 209.80 | 212.75 | 0.00 | - | 1 | 32 | 78.87% |
| LULU240119C00155000 | 2022-11-11 3:37PM EDT | 155.00 | 221.95 | 182.00 | 186.55 | 0.00 | - | 9 | 0 | 0.00% |
| LULU240119C00165000 | 2023-03-28 9:38AM EDT | 165.00 | 161.35 | 218.00 | 222.30 | 0.00 | - | 1 | 0 | 127.56% |
| LULU240119C00170000 | 2022-12-09 2:35PM EDT | 170.00 | 171.65 | 171.45 | 175.20 | 0.00 | - | - | 1 | 0.00% |
| LULU240119C00175000 | 2022-12-12 1:40PM EDT | 175.00 | 167.55 | 149.20 | 152.60 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240119C00180000 | 2022-09-15 2:39PM EDT | 180.00 | 177.46 | 131.20 | 134.50 | 0.00 | - | 2 | 2 | 0.00% |
| LULU240119C00185000 | 2022-12-05 2:27PM EDT | 185.00 | 213.47 | 150.30 | 154.50 | 0.00 | - | 1 | 3 | 0.00% |
| LULU240119C00190000 | 2023-01-23 10:52AM EDT | 190.00 | 140.12 | 139.70 | 142.50 | 0.00 | - | 11 | 13 | 0.00% |
| LULU240119C00195000 | 2023-05-25 3:22PM EDT | 195.00 | 159.12 | 167.85 | 170.40 | 0.00 | - | 2 | 2 | 65.58% |
| LULU240119C00200000 | 2023-05-25 3:24PM EDT | 200.00 | 154.29 | 163.25 | 165.50 | 0.00 | - | 3 | 31 | 63.96% |
| LULU240119C00210000 | 2023-03-15 12:19PM EDT | 210.00 | 100.30 | 166.75 | 168.40 | 0.00 | - | 1 | 8 | 84.41% |
| LULU240119C00220000 | 2023-01-09 4:17PM EDT | 220.00 | 102.61 | 109.25 | 111.50 | 0.00 | - | 1 | 5 | 0.00% |
| LULU240119C00230000 | 2023-01-26 12:37PM EDT | 230.00 | 102.25 | 100.65 | 102.75 | 0.00 | - | 3 | 4 | 0.00% |
| LULU240119C00240000 | 2023-06-02 3:51PM EDT | 240.00 | 138.53 | 127.45 | 129.30 | 0.00 | - | 3 | 15 | 54.90% |
| LULU240119C00250000 | 2023-06-02 3:09PM EDT | 250.00 | 131.15 | 118.70 | 120.65 | 0.00 | - | 1 | 134 | 52.91% |
| LULU240119C00260000 | 2023-06-02 3:49PM EDT | 260.00 | 121.85 | 110.65 | 112.10 | 0.00 | - | 2 | 23 | 51.37% |
| LULU240119C00270000 | 2023-06-02 3:32PM EDT | 270.00 | 113.47 | 101.85 | 103.70 | 0.00 | - | 2 | 43 | 50.48% |
| LULU240119C00280000 | 2023-06-02 1:13PM EDT | 280.00 | 107.12 | 93.90 | 95.45 | 0.00 | - | 2 | 31 | 48.60% |
| LULU240119C00290000 | 2023-06-02 1:14PM EDT | 290.00 | 98.75 | 86.20 | 87.70 | 0.00 | - | 2 | 48 | 47.15% |
| LULU240119C00300000 | 2023-06-06 9:57AM EDT | 300.00 | 83.68 | 78.30 | 79.80 | +2.68 | +3.31% | 1 | 429 | 45.33% |
| LULU240119C00310000 | 2023-06-02 3:49PM EDT | 310.00 | 82.12 | 71.00 | 72.50 | 0.00 | - | 3 | 312 | 43.96% |
| LULU240119C00320000 | 2023-06-05 1:57PM EDT | 320.00 | 66.75 | 64.35 | 65.25 | 0.00 | - | 7 | 193 | 42.42% |
| LULU240119C00330000 | 2023-06-05 10:17AM EDT | 330.00 | 62.42 | 57.40 | 58.65 | 0.00 | - | 3 | 303 | 41.28% |
| LULU240119C00340000 | 2023-06-06 1:12PM EDT | 340.00 | 51.65 | 51.35 | 52.20 | -2.69 | -4.95% | 52 | 275 | 40.02% |
| LULU240119C00350000 | 2023-06-06 10:28AM EDT | 350.00 | 48.00 | 45.45 | 46.20 | -0.26 | -0.54% | 3 | 615 | 38.89% |
| LULU240119C00360000 | 2023-06-06 1:11PM EDT | 360.00 | 40.45 | 40.10 | 40.70 | -2.00 | -4.71% | 147 | 603 | 37.93% |
| LULU240119C00370000 | 2023-06-06 1:16PM EDT | 370.00 | 35.80 | 35.20 | 35.55 | -0.90 | -2.45% | 84 | 255 | 36.98% |
| LULU240119C00380000 | 2023-06-06 10:39AM EDT | 380.00 | 32.50 | 30.35 | 30.90 | -0.15 | -0.46% | 5 | 307 | 36.15% |
| LULU240119C00390000 | 2023-06-06 1:12PM EDT | 390.00 | 26.40 | 26.30 | 26.65 | -6.65 | -20.12% | 3 | 363 | 35.37% |
| LULU240119C00400000 | 2023-06-06 1:11PM EDT | 400.00 | 22.60 | 22.50 | 22.95 | -1.90 | -7.76% | 4 | 568 | 34.77% |
| LULU240119C00410000 | 2023-06-05 2:30PM EDT | 410.00 | 21.20 | 19.15 | 19.60 | 0.00 | - | 4 | 169 | 34.17% |
| LULU240119C00420000 | 2023-06-05 3:52PM EDT | 420.00 | 17.40 | 16.15 | 16.55 | 0.00 | - | 12 | 193 | 33.53% |
| LULU240119C00430000 | 2023-06-06 11:28AM EDT | 430.00 | 14.75 | 13.60 | 14.00 | -0.95 | -6.05% | 4 | 398 | 33.07% |
| LULU240119C00440000 | 2023-06-05 1:23PM EDT | 440.00 | 13.05 | 11.45 | 11.80 | 0.00 | - | 5 | 208 | 32.67% |
| LULU240119C00450000 | 2023-06-06 1:16PM EDT | 450.00 | 9.90 | 9.55 | 9.90 | -4.76 | -32.47% | 22 | 246 | 32.32% |
| LULU240119C00460000 | 2023-06-06 12:41PM EDT | 460.00 | 8.40 | 7.90 | 8.30 | -3.85 | -31.43% | 8 | 108 | 32.03% |
| LULU240119C00470000 | 2023-06-05 3:50PM EDT | 470.00 | 7.60 | 6.60 | 6.90 | 0.00 | - | 1 | 46 | 31.73% |
| LULU240119C00480000 | 2023-06-02 11:47AM EDT | 480.00 | 9.35 | 5.45 | 5.80 | 0.00 | - | 14 | 206 | 31.59% |
| LULU240119C00490000 | 2023-06-05 10:55AM EDT | 490.00 | 5.59 | 4.55 | 4.85 | 0.00 | - | 1 | 90 | 31.44% |
| LULU240119C00500000 | 2023-06-05 10:31AM EDT | 500.00 | 4.55 | 3.70 | 4.05 | 0.00 | - | 2 | 407 | 31.32% |
| LULU240119C00510000 | 2023-06-02 12:48PM EDT | 510.00 | 5.77 | 3.05 | 3.40 | 0.00 | - | 2 | 68 | 31.26% |
| LULU240119C00520000 | 2023-06-06 10:08AM EDT | 520.00 | 3.30 | 2.53 | 2.80 | -0.05 | -1.49% | 2 | 98 | 31.09% |
| LULU240119C00530000 | 2023-06-02 10:40AM EDT | 530.00 | 3.80 | 2.08 | 2.34 | 0.00 | - | 2 | 76 | 31.04% |
| LULU240119C00540000 | 2023-06-05 12:18PM EDT | 540.00 | 2.40 | 1.72 | 1.96 | 0.00 | - | 34 | 281 | 31.02% |
| LULU240119C00550000 | 2023-06-05 11:53AM EDT | 550.00 | 1.90 | 1.40 | 1.64 | 0.00 | - | 28 | 124 | 31.01% |
| LULU240119C00560000 | 2023-06-02 9:37AM EDT | 560.00 | 3.80 | 1.17 | 1.44 | 0.00 | - | 9 | 78 | 31.26% |
| LULU240119C00580000 | 2023-06-05 10:10AM EDT | 580.00 | 1.27 | 0.79 | 1.04 | 0.00 | - | 1 | 180 | 31.40% |
| LULU240119C00600000 | 2023-06-06 1:17PM EDT | 600.00 | 0.65 | 0.52 | 0.76 | -0.30 | -31.58% | 7 | 152 | 31.58% |
| LULU240119C00620000 | 2023-05-31 1:41PM EDT | 620.00 | 0.60 | 0.35 | 0.58 | 0.00 | - | 20 | 69 | 31.93% |
| LULU240119C00640000 | 2023-06-02 9:40AM EDT | 640.00 | 0.90 | 0.23 | 0.46 | 0.00 | - | 40 | 59 | 32.42% |
| LULU240119C00660000 | 2023-06-05 1:51PM EDT | 660.00 | 0.39 | 0.15 | 0.37 | 0.00 | - | 1 | 30 | 32.91% |
| LULU240119C00680000 | 2023-05-04 12:12PM EDT | 680.00 | 0.95 | 0.03 | 0.67 | 0.00 | - | 2 | 123 | 36.99% |
| LULU240119C00700000 | 2023-06-06 12:26PM EDT | 700.00 | 0.20 | 0.05 | 0.27 | -0.13 | -39.39% | 1 | 966 | 34.23% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240119P00130000 | 2023-06-06 9:59AM EDT | 130.00 | 0.31 | 0.23 | 0.41 | -0.09 | -22.50% | 20 | 1,063 | 55.03% |
| LULU240119P00135000 | 2023-05-25 12:04PM EDT | 135.00 | 0.77 | 0.26 | 0.46 | 0.00 | - | 12 | 31 | 53.91% |
| LULU240119P00140000 | 2023-06-02 9:30AM EDT | 140.00 | 0.90 | 0.32 | 0.52 | 0.00 | - | 1 | 35 | 53.10% |
| LULU240119P00145000 | 2023-06-02 9:50AM EDT | 145.00 | 0.57 | 0.44 | 0.58 | 0.00 | - | 4 | 19 | 52.64% |
| LULU240119P00150000 | 2023-06-02 9:59AM EDT | 150.00 | 0.62 | 0.45 | 0.65 | 0.00 | - | 1 | 188 | 51.37% |
| LULU240119P00155000 | 2023-06-02 10:44AM EDT | 155.00 | 0.74 | 0.53 | 0.73 | 0.00 | - | 9 | 10 | 50.56% |
| LULU240119P00160000 | 2023-06-02 2:28PM EDT | 160.00 | 0.77 | 0.62 | 0.82 | 0.00 | - | 230 | 307 | 50.83% |
| LULU240119P00165000 | 2023-06-02 1:39PM EDT | 165.00 | 0.95 | 0.71 | 0.92 | 0.00 | - | 8 | 202 | 49.96% |
| LULU240119P00170000 | 2023-06-06 1:11PM EDT | 170.00 | 0.93 | 0.84 | 1.03 | -0.67 | -41.87% | 40 | 146 | 49.12% |
| LULU240119P00175000 | 2023-06-02 10:32AM EDT | 175.00 | 1.18 | 0.94 | 1.15 | 0.00 | - | 12 | 138 | 48.30% |
| LULU240119P00180000 | 2023-06-06 9:56AM EDT | 180.00 | 1.20 | 1.09 | 1.28 | +0.01 | +0.84% | 26 | 232 | 47.49% |
| LULU240119P00185000 | 2023-06-02 1:48PM EDT | 185.00 | 1.43 | 1.24 | 1.44 | 0.00 | - | 31 | 284 | 46.79% |
| LULU240119P00190000 | 2023-06-02 10:24AM EDT | 190.00 | 1.65 | 1.40 | 1.60 | 0.00 | - | 65 | 105 | 46.01% |
| LULU240119P00195000 | 2023-06-05 10:36AM EDT | 195.00 | 1.95 | 1.58 | 1.82 | 0.00 | - | 10 | 107 | 45.48% |
| LULU240119P00200000 | 2023-06-06 1:11PM EDT | 200.00 | 1.86 | 1.78 | 1.98 | -0.19 | -9.27% | 20 | 784 | 44.58% |
| LULU240119P00210000 | 2023-06-06 1:11PM EDT | 210.00 | 2.46 | 2.23 | 2.42 | -0.14 | -5.38% | 2 | 191 | 43.14% |
| LULU240119P00220000 | 2023-06-06 1:11PM EDT | 220.00 | 3.00 | 2.80 | 3.10 | -0.25 | -7.69% | 2 | 180 | 42.27% |
| LULU240119P00230000 | 2023-06-06 1:11PM EDT | 230.00 | 3.55 | 3.40 | 3.70 | -0.45 | -11.25% | 4 | 600 | 40.80% |
| LULU240119P00240000 | 2023-06-06 10:15AM EDT | 240.00 | 4.60 | 4.20 | 4.45 | -0.40 | -8.00% | 1 | 453 | 39.50% |
| LULU240119P00250000 | 2023-06-02 11:10AM EDT | 250.00 | 5.51 | 5.15 | 5.40 | 0.00 | - | 7 | 706 | 38.37% |
| LULU240119P00260000 | 2023-06-05 3:38PM EDT | 260.00 | 7.20 | 6.25 | 6.60 | 0.00 | - | 3 | 762 | 37.43% |
| LULU240119P00270000 | 2023-06-06 1:11PM EDT | 270.00 | 7.80 | 7.50 | 7.90 | -0.55 | -6.59% | 28 | 584 | 36.33% |
| LULU240119P00280000 | 2023-06-06 12:19PM EDT | 280.00 | 9.65 | 9.10 | 9.50 | -0.45 | -4.46% | 8 | 505 | 35.39% |
| LULU240119P00290000 | 2023-06-06 1:11PM EDT | 290.00 | 11.15 | 10.95 | 11.30 | -0.87 | -7.24% | 3 | 626 | 34.39% |
| LULU240119P00300000 | 2023-06-05 2:55PM EDT | 300.00 | 13.90 | 13.10 | 13.35 | 0.00 | - | 2 | 1,098 | 33.38% |
| LULU240119P00310000 | 2023-06-06 1:19PM EDT | 310.00 | 15.20 | 15.45 | 15.75 | -0.05 | -0.33% | 3 | 498 | 32.44% |
| LULU240119P00320000 | 2023-06-05 2:31PM EDT | 320.00 | 19.20 | 18.20 | 18.55 | 0.00 | - | 12 | 1,088 | 31.57% |
| LULU240119P00330000 | 2023-06-06 1:11PM EDT | 330.00 | 21.00 | 21.15 | 21.60 | -1.10 | -4.98% | 85 | 775 | 30.60% |
| LULU240119P00340000 | 2023-06-06 1:19PM EDT | 340.00 | 24.50 | 24.65 | 25.05 | -1.24 | -4.82% | 147 | 617 | 29.63% |
| LULU240119P00350000 | 2023-06-06 1:19PM EDT | 350.00 | 28.45 | 28.60 | 28.95 | -1.20 | -4.05% | 546 | 783 | 28.70% |
| LULU240119P00360000 | 2023-06-06 1:19PM EDT | 360.00 | 32.65 | 32.70 | 33.25 | -1.30 | -3.83% | 52 | 236 | 27.72% |
| LULU240119P00370000 | 2023-06-06 1:11PM EDT | 370.00 | 37.30 | 37.60 | 38.15 | -1.80 | -4.60% | 51 | 123 | 26.84% |
| LULU240119P00380000 | 2023-06-06 1:11PM EDT | 380.00 | 42.75 | 42.75 | 43.30 | -1.12 | -2.55% | 14 | 256 | 25.73% |
| LULU240119P00390000 | 2023-06-06 1:11PM EDT | 390.00 | 48.45 | 48.75 | 49.35 | -1.97 | -3.91% | 5 | 188 | 24.96% |
| LULU240119P00400000 | 2023-06-02 3:55PM EDT | 400.00 | 52.00 | 55.10 | 56.00 | 0.00 | - | 88 | 132 | 24.27% |
| LULU240119P00410000 | 2023-06-01 12:05PM EDT | 410.00 | 85.45 | 61.85 | 63.10 | 0.00 | - | 2 | 44 | 23.51% |
| LULU240119P00420000 | 2023-06-06 9:34AM EDT | 420.00 | 68.46 | 69.15 | 70.35 | +7.44 | +12.19% | 1 | 54 | 22.32% |
| LULU240119P00430000 | 2023-06-02 1:16PM EDT | 430.00 | 70.45 | 77.00 | 77.95 | 0.00 | - | 4 | 19 | 20.78% |
| LULU240119P00440000 | 2023-06-02 3:10PM EDT | 440.00 | 82.43 | 85.25 | 86.15 | +5.26 | +6.82% | 1 | 72 | 19.13% |
| LULU240119P00450000 | 2023-06-01 2:21PM EDT | 450.00 | 121.60 | 94.05 | 95.05 | 0.00 | - | 6 | 16 | 17.70% |
| LULU240119P00460000 | 2023-06-01 2:21PM EDT | 460.00 | 131.10 | 102.85 | 105.30 | 0.00 | - | 2 | 4 | 19.78% |
| LULU240119P00470000 | 2023-06-05 11:09AM EDT | 470.00 | 113.11 | 112.60 | 114.50 | 0.00 | - | 2 | 8 | 17.89% |
| LULU240119P00480000 | 2023-04-18 12:32PM EDT | 480.00 | 110.45 | 103.05 | 104.85 | 0.00 | - | 5 | 13 | 0.00% |
| LULU240119P00490000 | 2023-04-17 10:50AM EDT | 490.00 | 122.10 | 117.95 | 119.80 | 0.00 | - | 5 | 6 | 0.00% |
| LULU240119P00500000 | 2023-05-23 12:42PM EDT | 500.00 | 145.00 | 142.20 | 144.80 | 0.00 | - | 1 | 0 | 22.66% |
| LULU240119P00510000 | 2023-01-20 11:53AM EDT | 510.00 | 201.36 | 187.90 | 190.90 | 0.00 | - | 2 | 0 | 69.57% |
| LULU240119P00520000 | 2023-03-30 1:42PM EDT | 520.00 | 162.00 | 139.10 | 141.70 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240119P00530000 | 2023-05-22 10:02AM EDT | 530.00 | 168.10 | 172.25 | 175.40 | 0.00 | - | 1 | 0 | 28.25% |
| LULU240119P00540000 | 2023-06-05 11:09AM EDT | 540.00 | 183.14 | 181.75 | 185.25 | 0.00 | - | 2 | 1 | 28.72% |
| LULU240119P00550000 | 2023-04-20 9:36AM EDT | 550.00 | 179.60 | 177.00 | 185.80 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240119P00560000 | 2023-01-09 1:28PM EDT | 560.00 | 257.88 | 248.95 | 254.50 | 0.00 | - | 2 | 0 | 89.11% |
| LULU240119P00580000 | 2022-12-06 1:16PM EDT | 580.00 | 209.70 | 250.90 | 257.45 | 0.00 | - | 6 | 0 | 74.95% |
| LULU240119P00600000 | 2023-04-03 3:38PM EDT | 600.00 | 233.70 | 215.00 | 218.80 | 0.00 | - | 12 | 1 | 0.00% |
| LULU240119P00620000 | 2022-12-05 1:23PM EDT | 620.00 | 239.73 | 291.50 | 303.15 | 0.00 | - | 31 | 0 | 83.30% |
| LULU240119P00640000 | 2022-03-15 9:36AM EDT | 640.00 | 358.00 | 246.50 | 254.55 | 0.00 | - | 1 | 1 | 0.00% |
| LULU240119P00660000 | 2022-02-25 10:42AM EDT | 660.00 | 352.00 | 334.55 | 343.50 | 0.00 | - | 1 | 0 | 89.72% |
| LULU240119P00680000 | 2022-06-30 1:34PM EDT | 680.00 | 402.50 | 366.60 | 372.25 | 0.00 | - | 2 | 0 | 102.23% |
| LULU240119P00700000 | 2022-12-22 11:15AM EDT | 700.00 | 389.85 | 382.30 | 391.20 | 0.00 | - | 2 | 0 | 101.78% |
© 2023 Yahoo. All rights reserved.