Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,313.98 +5.85 (+0.11%) Dow
39,869.84 +63.07 (+0.16%) Nasdaq
16,797.06 +2.19 (+0.01%) Bitcoin USD
70,338.38 +3,031.42 (+4.50%) CMC Crypto 200
1,525.44 +36.90 (+2.48%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240607C00200000 | 2024-04-26 1:55PM EDT | 200.00 | 169.70 | 123.55 | 126.65 | 0.00 | - | 24 | 24 | 102.73% |
| LULU240607C00260000 | 2024-05-16 1:49PM EDT | 260.00 | 81.00 | 65.10 | 68.05 | 0.00 | - | 1 | 1 | 72.90% |
| LULU240607C00300000 | 2024-05-17 2:39PM EDT | 300.00 | 41.30 | 31.90 | 33.20 | 0.00 | - | 1 | 1 | 63.15% |
| LULU240607C00315000 | 2024-05-20 9:33AM EDT | 315.00 | 28.40 | 21.30 | 23.50 | 0.00 | - | 3 | 3 | 60.33% |
| LULU240607C00330000 | 2024-05-21 10:03AM EDT | 330.00 | 16.10 | 15.20 | 15.80 | -1.45 | -8.26% | 10 | 96 | 62.12% |
| LULU240607C00335000 | 2024-05-20 2:20PM EDT | 335.00 | 15.25 | 11.65 | 13.70 | 0.00 | - | 110 | 107 | 59.31% |
| LULU240607C00340000 | 2024-05-21 10:17AM EDT | 340.00 | 12.03 | 11.30 | 11.90 | -0.07 | -0.58% | 2 | 61 | 61.93% |
| LULU240607C00345000 | 2024-05-21 10:36AM EDT | 345.00 | 10.07 | 9.60 | 10.30 | -1.29 | -11.36% | 33 | 69 | 61.82% |
| LULU240607C00350000 | 2024-05-21 9:39AM EDT | 350.00 | 9.20 | 8.15 | 8.80 | 0.00 | - | 2 | 80 | 61.67% |
| LULU240607C00355000 | 2024-05-21 10:59AM EDT | 355.00 | 7.15 | 6.80 | 7.50 | -1.35 | -15.88% | 2 | 81 | 61.41% |
| LULU240607C00360000 | 2024-05-21 11:08AM EDT | 360.00 | 6.25 | 5.65 | 6.40 | -0.70 | -10.07% | 5 | 151 | 61.30% |
| LULU240607C00365000 | 2024-05-20 12:49PM EDT | 365.00 | 5.69 | 4.35 | 5.40 | 0.00 | - | 11 | 59 | 60.36% |
| LULU240607C00370000 | 2024-05-21 10:50AM EDT | 370.00 | 4.53 | 4.25 | 4.70 | -0.68 | -13.05% | 22 | 274 | 62.46% |
| LULU240607C00375000 | 2024-05-20 1:21PM EDT | 375.00 | 3.78 | 3.65 | 4.05 | -0.67 | -15.06% | 2 | 100 | 63.01% |
| LULU240607C00380000 | 2024-05-21 10:21AM EDT | 380.00 | 3.22 | 2.84 | 3.45 | -0.59 | -15.49% | 3 | 231 | 62.56% |
| LULU240607C00385000 | 2024-05-20 3:12PM EDT | 385.00 | 2.91 | 2.36 | 2.97 | 0.00 | - | 2 | 47 | 62.90% |
| LULU240607C00390000 | 2024-05-21 10:41AM EDT | 390.00 | 2.35 | 2.11 | 2.60 | -0.18 | -7.11% | 1 | 56 | 63.99% |
| LULU240607C00395000 | 2024-05-20 10:33AM EDT | 395.00 | 1.75 | 1.77 | 2.24 | -0.45 | -20.45% | 1 | 57 | 64.40% |
| LULU240607C00400000 | 2024-05-21 9:50AM EDT | 400.00 | 1.43 | 1.65 | 1.96 | -0.57 | -28.50% | 1 | 90 | 65.67% |
| LULU240607C00405000 | 2024-05-20 12:16PM EDT | 405.00 | 1.58 | 1.15 | 1.70 | 0.00 | - | 1 | 29 | 64.94% |
| LULU240607C00410000 | 2024-05-20 1:47PM EDT | 410.00 | 1.53 | 0.86 | 1.49 | 0.00 | - | 17 | 19 | 64.94% |
| LULU240607C00415000 | 2024-05-20 2:37PM EDT | 415.00 | 1.10 | 0.95 | 1.34 | -0.15 | -12.00% | 10 | 91 | 67.19% |
| LULU240607C00420000 | 2024-05-17 12:59PM EDT | 420.00 | 1.29 | 0.74 | 1.20 | 0.00 | - | 1 | 5 | 67.48% |
| LULU240607C00425000 | 2024-05-20 12:47PM EDT | 425.00 | 1.00 | 0.72 | 1.14 | +0.15 | +17.65% | 2 | 9 | 69.34% |
| LULU240607C00430000 | 2024-05-20 3:53PM EDT | 430.00 | 0.74 | 0.40 | 1.18 | 0.00 | - | 5 | 16 | 69.60% |
| LULU240607C00435000 | 2024-05-03 9:49AM EDT | 435.00 | 1.80 | 0.11 | 1.48 | 0.00 | - | 6 | 12 | 71.97% |
| LULU240607C00440000 | 2024-04-29 1:13PM EDT | 440.00 | 1.80 | 0.03 | 1.34 | 0.00 | - | - | 1 | 72.31% |
| LULU240607C00450000 | 2024-05-15 1:32PM EDT | 450.00 | 0.65 | 0.21 | 1.22 | 0.00 | - | 10 | 11 | 77.15% |
| LULU240607C00500000 | 2024-05-20 10:46AM EDT | 500.00 | 0.05 | 0.01 | 1.02 | 0.00 | - | 3 | 3 | 92.04% |
| LULU240607C00520000 | 2024-05-20 12:47PM EDT | 520.00 | 0.15 | 0.01 | 0.14 | +0.05 | +50.00% | 1 | 141 | 78.52% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240607P00200000 | 2024-05-20 2:50PM EDT | 200.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 21 | 24 | 92.19% |
| LULU240607P00210000 | 2024-05-21 9:40AM EDT | 210.00 | 0.15 | 0.01 | 0.30 | +0.03 | +25.00% | 2 | 8 | 83.69% |
| LULU240607P00225000 | 2024-05-14 11:34AM EDT | 225.00 | 0.10 | 0.01 | 1.09 | 0.00 | - | - | 10 | 86.33% |
| LULU240607P00245000 | 2024-05-15 10:12AM EDT | 245.00 | 0.24 | 0.18 | 1.50 | 0.00 | - | - | 1 | 74.41% |
| LULU240607P00250000 | 2024-05-20 2:30PM EDT | 250.00 | 1.50 | 0.24 | 1.50 | 0.00 | - | 4 | 5 | 70.46% |
| LULU240607P00260000 | 2024-05-20 3:51PM EDT | 260.00 | 1.07 | 1.03 | 2.03 | 0.00 | - | 14 | 24 | 69.85% |
| LULU240607P00270000 | 2024-05-21 10:06AM EDT | 270.00 | 1.58 | 1.73 | 2.83 | -0.12 | -7.06% | 11 | 23 | 67.11% |
| LULU240607P00275000 | 2024-05-20 3:55PM EDT | 275.00 | 2.35 | 2.15 | 2.78 | 0.00 | - | 9 | 11 | 63.53% |
| LULU240607P00280000 | 2024-05-21 11:04AM EDT | 280.00 | 3.14 | 1.37 | 3.35 | +0.24 | +8.28% | 94 | 13 | 57.69% |
| LULU240607P00285000 | 2024-05-21 9:40AM EDT | 285.00 | 3.60 | 3.55 | 4.25 | +0.25 | +7.46% | 40 | 203 | 62.34% |
| LULU240607P00290000 | 2024-05-21 9:58AM EDT | 290.00 | 4.50 | 3.60 | 5.20 | +0.23 | +5.39% | 1 | 41 | 59.50% |
| LULU240607P00295000 | 2024-05-21 10:06AM EDT | 295.00 | 5.95 | 5.65 | 6.35 | +0.65 | +12.26% | 3 | 222 | 61.52% |
| LULU240607P00300000 | 2024-05-21 11:09AM EDT | 300.00 | 7.30 | 7.00 | 7.50 | +0.61 | +9.12% | 7 | 60 | 60.80% |
| LULU240607P00305000 | 2024-05-21 9:40AM EDT | 305.00 | 8.54 | 8.45 | 9.20 | +0.46 | +5.69% | 2 | 50 | 60.63% |
| LULU240607P00310000 | 2024-05-21 10:59AM EDT | 310.00 | 10.57 | 10.30 | 11.10 | +1.37 | +14.89% | 3 | 163 | 60.77% |
| LULU240607P00315000 | 2024-05-21 10:59AM EDT | 315.00 | 12.59 | 12.30 | 13.10 | +1.01 | +8.72% | 2 | 103 | 60.52% |
| LULU240607P00320000 | 2024-05-21 9:32AM EDT | 320.00 | 14.00 | 14.60 | 15.55 | -0.50 | -3.45% | 1 | 243 | 60.79% |
| LULU240607P00325000 | 2024-05-21 11:04AM EDT | 325.00 | 17.50 | 16.40 | 17.90 | +0.65 | +3.86% | 4 | 135 | 59.20% |
| LULU240607P00330000 | 2024-05-21 11:12AM EDT | 330.00 | 20.00 | 20.00 | 20.35 | +1.71 | +9.35% | 4 | 340 | 60.13% |
| LULU240607P00335000 | 2024-05-20 2:03PM EDT | 335.00 | 21.15 | 22.70 | 24.10 | 0.00 | - | 11 | 120 | 60.99% |
| LULU240607P00340000 | 2024-05-20 2:03PM EDT | 340.00 | 24.10 | 25.80 | 27.00 | 0.00 | - | 9 | 394 | 60.32% |
| LULU240607P00345000 | 2024-05-20 11:35AM EDT | 345.00 | 28.70 | 28.95 | 30.45 | 0.00 | - | 31 | 118 | 59.96% |
| LULU240607P00350000 | 2024-05-20 3:36PM EDT | 350.00 | 31.00 | 32.55 | 33.75 | 0.00 | - | 17 | 373 | 59.42% |
| LULU240607P00355000 | 2024-05-20 10:53AM EDT | 355.00 | 35.55 | 35.80 | 37.85 | 0.00 | - | 15 | 18 | 59.03% |
| LULU240607P00360000 | 2024-05-20 10:11AM EDT | 360.00 | 36.17 | 39.85 | 42.00 | 0.00 | - | 2 | 38 | 59.76% |
| LULU240607P00365000 | 2024-05-02 3:46PM EDT | 365.00 | 25.43 | 44.00 | 46.00 | 0.00 | - | - | 8 | 59.77% |
| LULU240607P00370000 | 2024-05-17 12:13PM EDT | 370.00 | 39.64 | 46.55 | 51.55 | 0.00 | - | 1 | 6 | 58.95% |
| LULU240607P00375000 | 2024-05-17 12:02PM EDT | 375.00 | 43.78 | 52.35 | 55.20 | 0.00 | - | 2 | 2 | 61.21% |
| LULU240607P00380000 | 2024-05-16 11:29AM EDT | 380.00 | 42.73 | 56.50 | 59.15 | 0.00 | - | 14 | 18 | 58.96% |
| LULU240607P00390000 | 2024-05-15 10:39AM EDT | 390.00 | 44.87 | 66.00 | 68.00 | 0.00 | - | 4 | 5 | 59.29% |
| LULU240607P00400000 | 2024-05-07 9:32AM EDT | 400.00 | 50.55 | 74.70 | 78.15 | 0.00 | - | - | 1 | 59.62% |
| LULU240607P00405000 | 2024-05-06 12:58PM EDT | 405.00 | 55.74 | 79.60 | 82.75 | 0.00 | - | 1 | 1 | 59.35% |
| LULU240607P00420000 | 2024-04-29 12:14PM EDT | 420.00 | 57.77 | 94.00 | 97.15 | 0.00 | - | - | 1 | 56.10% |
© 2024 Yahoo. All rights reserved.