Singapore markets close in 3 hours 31 minutes
Straits Times Index
3,169.13 -18.53 (-0.58%) Nikkei
37,112.61 -967.09 (-2.54%) Hang Seng
16,202.20 -183.67 (-1.12%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,054.68 +348.97 (+0.57%) CMC Crypto 200
1,284.81 +399.27 (+43.77%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240621C00150000 | 2024-03-22 1:59PM EDT | 150.00 | 257.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621C00155000 | 2024-03-15 10:54AM EDT | 155.00 | 317.10 | 178.50 | 188.00 | 0.00 | - | 20 | 7 | 0.00% |
| LULU240621C00165000 | 2023-06-02 11:48AM EDT | 165.00 | 216.05 | 221.10 | 226.05 | 0.00 | - | 12 | 7 | 281.26% |
| LULU240621C00185000 | 2023-12-08 11:38AM EDT | 185.00 | 301.20 | 306.20 | 315.00 | 0.00 | - | 2 | 2 | 691.26% |
| LULU240621C00200000 | 2024-04-16 9:33AM EDT | 200.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621C00210000 | 2023-07-19 1:26PM EDT | 210.00 | 194.40 | 182.90 | 186.75 | 0.00 | - | 2 | 3 | 231.53% |
| LULU240621C00220000 | 2023-06-13 10:20AM EDT | 220.00 | 163.15 | 177.45 | 179.80 | 0.00 | - | 1 | 7 | 228.38% |
| LULU240621C00230000 | 2024-03-22 12:15PM EDT | 230.00 | 172.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU240621C00240000 | 2023-08-28 1:52PM EDT | 240.00 | 143.50 | 153.25 | 155.05 | 0.00 | - | 2 | 58 | 191.31% |
| LULU240621C00250000 | 2024-04-17 9:44AM EDT | 250.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LULU240621C00260000 | 2023-08-18 11:48AM EDT | 260.00 | 135.65 | 144.55 | 147.45 | 0.00 | - | 1 | 35 | 195.78% |
| LULU240621C00270000 | 2023-12-07 1:13PM EDT | 270.00 | 204.91 | 225.85 | 231.35 | 0.00 | - | 1 | 46 | 410.40% |
| LULU240621C00280000 | 2023-11-10 11:45AM EDT | 280.00 | 140.55 | 216.60 | 223.15 | 0.00 | - | 2 | 33 | 392.83% |
| LULU240621C00290000 | 2024-01-25 1:57PM EDT | 290.00 | 187.90 | 171.55 | 176.40 | 0.00 | - | 2 | 96 | 286.26% |
| LULU240621C00300000 | 2024-04-17 12:46PM EDT | 300.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU240621C00310000 | 2024-04-04 3:51PM EDT | 310.00 | 59.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU240621C00320000 | 2024-04-18 12:34PM EDT | 320.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU240621C00330000 | 2024-04-17 1:22PM EDT | 330.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LULU240621C00340000 | 2024-04-18 2:24PM EDT | 340.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LULU240621C00350000 | 2024-04-18 3:43PM EDT | 350.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.39% |
| LULU240621C00360000 | 2024-04-18 3:40PM EDT | 360.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| LULU240621C00370000 | 2024-04-18 3:56PM EDT | 370.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| LULU240621C00380000 | 2024-04-18 3:07PM EDT | 380.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| LULU240621C00390000 | 2024-04-18 3:38PM EDT | 390.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| LULU240621C00400000 | 2024-04-18 3:59PM EDT | 400.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 6.25% |
| LULU240621C00410000 | 2024-04-18 3:21PM EDT | 410.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| LULU240621C00420000 | 2024-04-18 11:30AM EDT | 420.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LULU240621C00430000 | 2024-04-18 3:59PM EDT | 430.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LULU240621C00440000 | 2024-04-18 12:20PM EDT | 440.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LULU240621C00450000 | 2024-04-18 2:11PM EDT | 450.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| LULU240621C00460000 | 2024-04-17 2:58PM EDT | 460.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LULU240621C00470000 | 2024-04-18 12:51PM EDT | 470.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LULU240621C00480000 | 2024-04-18 9:30AM EDT | 480.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240621C00490000 | 2024-04-17 11:15AM EDT | 490.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| LULU240621C00500000 | 2024-04-18 10:30AM EDT | 500.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU240621C00510000 | 2024-04-15 11:41AM EDT | 510.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU240621C00520000 | 2024-04-18 11:53AM EDT | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00530000 | 2024-04-10 1:27PM EDT | 530.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00540000 | 2024-04-10 12:11PM EDT | 540.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00550000 | 2024-04-12 3:47PM EDT | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LULU240621C00560000 | 2024-04-18 10:52AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LULU240621C00570000 | 2024-04-04 10:12AM EDT | 570.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240621C00580000 | 2024-04-08 11:46AM EDT | 580.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LULU240621C00590000 | 2024-03-27 3:19PM EDT | 590.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00600000 | 2024-04-16 11:58AM EDT | 600.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LULU240621C00610000 | 2024-04-04 12:10PM EDT | 610.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621C00620000 | 2024-04-18 1:58PM EDT | 620.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LULU240621C00630000 | 2024-04-09 2:27PM EDT | 630.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00640000 | 2024-04-17 10:39AM EDT | 640.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LULU240621C00650000 | 2024-04-10 3:55PM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LULU240621C00660000 | 2024-04-03 11:49AM EDT | 660.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621C00670000 | 2024-04-03 11:51AM EDT | 670.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621C00680000 | 2024-04-11 1:24PM EDT | 680.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| LULU240621C00690000 | 2024-03-27 2:38PM EDT | 690.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621C00700000 | 2024-04-12 9:38AM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240621C00710000 | 2024-04-16 11:07AM EDT | 710.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00720000 | 2024-04-18 10:41AM EDT | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LULU240621C00730000 | 2024-03-27 2:37PM EDT | 730.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621C00740000 | 2024-03-25 11:25AM EDT | 740.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621C00750000 | 2024-04-17 12:56PM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LULU240621C00760000 | 2024-04-17 2:51PM EDT | 760.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240621P00150000 | 2024-03-28 9:53AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU240621P00155000 | 2023-12-11 11:06AM EDT | 155.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 82.13% |
| LULU240621P00160000 | 2024-04-18 10:50AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240621P00165000 | 2023-11-28 1:07PM EDT | 165.00 | 0.33 | 0.00 | 0.28 | 0.00 | - | 4 | 15 | 71.09% |
| LULU240621P00170000 | 2024-04-18 12:24PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LULU240621P00175000 | 2024-04-11 2:19PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621P00180000 | 2024-04-16 10:36AM EDT | 180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240621P00185000 | 2024-04-16 1:50PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LULU240621P00190000 | 2024-04-16 11:04AM EDT | 190.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621P00195000 | 2024-04-18 12:34PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621P00200000 | 2024-04-18 12:36PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240621P00210000 | 2024-04-18 12:37PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LULU240621P00220000 | 2024-04-15 10:00AM EDT | 220.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU240621P00230000 | 2024-04-18 12:36PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU240621P00240000 | 2024-04-18 10:11AM EDT | 240.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU240621P00250000 | 2024-04-18 10:07AM EDT | 250.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU240621P00260000 | 2024-04-17 1:03PM EDT | 260.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LULU240621P00270000 | 2024-04-18 3:02PM EDT | 270.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LULU240621P00280000 | 2024-04-18 3:55PM EDT | 280.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LULU240621P00290000 | 2024-04-18 1:24PM EDT | 290.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LULU240621P00300000 | 2024-04-18 2:36PM EDT | 300.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| LULU240621P00310000 | 2024-04-18 2:34PM EDT | 310.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| LULU240621P00320000 | 2024-04-18 3:38PM EDT | 320.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| LULU240621P00330000 | 2024-04-18 3:39PM EDT | 330.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| LULU240621P00340000 | 2024-04-18 2:42PM EDT | 340.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| LULU240621P00350000 | 2024-04-18 3:50PM EDT | 350.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| LULU240621P00360000 | 2024-04-18 11:52AM EDT | 360.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| LULU240621P00370000 | 2024-04-18 10:59AM EDT | 370.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LULU240621P00380000 | 2024-04-18 10:55AM EDT | 380.00 | 37.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LULU240621P00390000 | 2024-04-17 10:32AM EDT | 390.00 | 51.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621P00400000 | 2024-04-18 1:10PM EDT | 400.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621P00410000 | 2024-04-17 10:52AM EDT | 410.00 | 68.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU240621P00420000 | 2024-04-18 12:28PM EDT | 420.00 | 69.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621P00430000 | 2024-04-17 2:51PM EDT | 430.00 | 84.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU240621P00440000 | 2024-04-17 9:51AM EDT | 440.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621P00450000 | 2024-04-18 3:17PM EDT | 450.00 | 99.40 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| LULU240621P00460000 | 2024-04-18 3:17PM EDT | 460.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| LULU240621P00470000 | 2024-04-17 3:15PM EDT | 470.00 | 121.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LULU240621P00480000 | 2024-04-12 2:48PM EDT | 480.00 | 138.05 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| LULU240621P00490000 | 2024-04-10 2:24PM EDT | 490.00 | 135.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LULU240621P00500000 | 2024-04-01 3:01PM EDT | 500.00 | 112.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LULU240621P00510000 | 2024-03-26 2:39PM EDT | 510.00 | 116.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LULU240621P00520000 | 2024-03-22 10:34AM EDT | 520.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621P00530000 | 2024-02-08 2:26PM EDT | 530.00 | 66.05 | 79.35 | 82.85 | 0.00 | - | 2 | 9 | 0.00% |
| LULU240621P00540000 | 2024-03-22 9:38AM EDT | 540.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621P00550000 | 2024-03-22 10:03AM EDT | 550.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621P00560000 | 2024-01-24 11:50AM EDT | 560.00 | 84.04 | 102.85 | 105.40 | 0.00 | - | 2 | 4 | 0.00% |
| LULU240621P00570000 | 2024-03-25 3:50PM EDT | 570.00 | 181.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621P00580000 | 2024-04-04 3:34PM EDT | 580.00 | 218.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LULU240621P00590000 | 2024-04-03 3:52PM EDT | 590.00 | 215.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU240621P00600000 | 2024-03-22 9:43AM EDT | 600.00 | 194.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621P00610000 | 2024-01-09 4:24PM EDT | 610.00 | 123.50 | 133.80 | 139.35 | 0.00 | - | - | 0 | 0.00% |
| LULU240621P00620000 | 2023-12-29 12:45PM EDT | 620.00 | 113.55 | 135.05 | 141.05 | 0.00 | - | 12 | 0 | 0.00% |
| LULU240621P00630000 | 2024-01-02 12:20PM EDT | 630.00 | 124.72 | 165.85 | 170.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.