Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
334.95-3.33 (-0.98%)
At close: 04:00PM EDT
334.94 -0.01 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU241220C002000002024-05-17 1:27PM EDT200.00145.00141.80147.30-15.97-9.92%2164.04%
LULU241220C002300002024-04-22 1:55PM EDT230.00145.94117.00119.600.00-1157.42%
LULU241220C002500002024-05-16 1:39PM EDT250.00105.00100.65103.050.00-11353.94%
LULU241220C002600002024-04-04 1:00PM EDT260.00122.05110.35113.150.00-1275.52%
LULU241220C002700002024-04-18 3:38PM EDT270.0097.9085.4087.650.00-11151.13%
LULU241220C002800002024-04-17 11:12AM EDT280.0087.3278.1580.400.00--351.21%
LULU241220C002900002024-04-17 11:12AM EDT290.0079.8271.2573.400.00-3949.89%
LULU241220C003000002024-05-09 9:43AM EDT300.0074.5064.9568.300.00-22350.38%
LULU241220C003100002024-05-14 11:17AM EDT310.0070.7558.5560.200.00-11447.32%
LULU241220C003200002024-05-16 2:19PM EDT320.0055.8552.8554.750.00-12146.81%
LULU241220C003300002024-05-16 3:55PM EDT330.0049.5547.3549.200.00-21945.88%
LULU241220C003400002024-05-17 1:29PM EDT340.0043.4542.3044.15-4.70-9.76%31845.14%
LULU241220C003500002024-05-17 1:57PM EDT350.0038.0037.7039.35-3.50-8.43%113644.34%
LULU241220C003600002024-05-17 1:47PM EDT360.0034.2933.3535.00-2.91-7.82%1612543.68%
LULU241220C003700002024-05-17 1:56PM EDT370.0029.9029.6031.75-2.43-7.52%16843.79%
LULU241220C003800002024-05-17 1:57PM EDT380.0026.3526.0027.05-8.20-23.73%7161942.17%
LULU241220C003900002024-05-16 1:26PM EDT390.0024.5022.8024.100.00-48341.99%
LULU241220C004000002024-05-16 3:42PM EDT400.0021.5219.8521.200.00-641941.59%
LULU241220C004100002024-05-17 2:32PM EDT410.0017.5016.9018.00-4.15-19.17%115040.56%
LULU241220C004200002024-05-17 2:26PM EDT420.0015.4514.6016.20-3.40-18.04%107240.79%
LULU241220C004300002024-05-17 1:51PM EDT430.0013.5512.9514.45-0.66-4.64%54040.86%
LULU241220C004400002024-05-15 2:57PM EDT440.0011.9511.1512.30-2.20-15.55%16440.19%
LULU241220C004500002024-05-16 2:17PM EDT450.0010.359.6011.15-0.45-4.17%15240.55%
LULU241220C004600002024-05-17 11:35AM EDT460.009.208.258.80+0.10+1.10%17739.02%
LULU241220C004700002024-05-16 12:46PM EDT470.008.357.107.650.00-25838.90%
LULU241220C004800002024-05-13 9:38AM EDT480.008.505.706.650.00-17638.81%
LULU241220C004900002024-05-16 3:05PM EDT490.006.135.305.700.00-49438.59%
LULU241220C005000002024-05-08 11:21AM EDT500.004.954.204.90-1.20-19.51%134038.43%
LULU241220C005100002024-05-16 3:51PM EDT510.004.503.804.350.00-212938.59%
LULU241220C005200002024-05-16 11:42AM EDT520.003.903.103.750.00-15438.48%
LULU241220C005300002024-05-08 3:33PM EDT530.004.182.843.300.00-15738.57%
LULU241220C005400002024-05-08 3:33PM EDT540.003.662.452.960.00-18538.80%
LULU241220C005500002024-04-12 3:35PM EDT550.003.063.253.600.00-216741.61%
LULU241220C005600002024-05-16 10:11AM EDT560.002.501.572.990.00-16241.07%
LULU241220C005700002024-04-19 12:29PM EDT570.002.901.312.690.00-45541.22%
LULU241220C005800002024-04-17 3:35PM EDT580.002.271.062.430.00-420941.41%
LULU241220C005900002024-05-08 12:37PM EDT590.001.390.882.200.00-16441.60%
LULU241220C006000002024-05-17 1:17PM EDT600.001.200.722.00-0.05-4.00%108041.80%
LULU241220C006100002024-04-23 1:02PM EDT610.002.260.631.840.00-29642.09%
LULU241220C006200002024-03-25 3:59PM EDT620.003.751.442.060.00-63143.84%
LULU241220C006300002024-04-03 11:08AM EDT630.002.500.572.170.00-21845.13%
LULU241220C006400002024-04-19 12:03PM EDT640.001.180.231.460.00-16942.99%
LULU241220C006500002024-03-27 2:11PM EDT650.002.470.322.000.00-232546.17%
LULU241220C006600002024-04-17 1:25PM EDT660.000.830.061.300.00-15843.77%
LULU241220C006700002024-04-04 10:51AM EDT670.001.000.111.670.00-13246.37%
LULU241220C006800002024-04-15 12:38PM EDT680.000.740.071.170.00-25244.58%
LULU241220C006900002024-04-15 12:40PM EDT690.000.660.011.110.00-26044.95%
LULU241220C007000002024-04-30 2:49PM EDT700.000.610.001.100.00-42545.61%
LULU241220C007100002024-04-18 3:39PM EDT710.000.550.001.060.00-12546.06%
LULU241220C007200002024-04-15 12:38PM EDT720.000.520.000.970.00-2846.16%
LULU241220C007300002024-04-15 12:27PM EDT730.000.510.000.940.00-2346.61%
LULU241220C007400002024-04-18 10:39AM EDT740.000.450.000.970.00-22247.47%
LULU241220C007500002024-04-23 10:15AM EDT750.000.430.000.950.00-223347.99%
LULU241220C007600002024-04-15 12:22PM EDT760.000.370.000.860.00-238447.95%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU241220P001800002024-04-10 3:54PM EDT180.001.250.571.740.00--148.05%
LULU241220P001850002024-05-13 11:06AM EDT185.001.351.132.190.00-2148.46%
LULU241220P001900002024-04-04 3:13PM EDT190.001.300.702.230.00-2246.77%
LULU241220P001950002024-04-19 2:42PM EDT195.002.041.803.100.00-2248.43%
LULU241220P002000002024-05-17 2:46PM EDT200.002.902.453.40+0.80+38.10%14947.59%
LULU241220P002100002024-05-15 10:11AM EDT210.002.513.053.850.00-11145.28%
LULU241220P002200002024-05-16 11:42AM EDT220.004.054.454.850.00-12044.34%
LULU241220P002300002024-05-17 10:56AM EDT230.005.255.606.05+0.10+1.94%142243.45%
LULU241220P002400002024-05-17 10:50AM EDT240.006.806.907.45+0.15+2.26%1057742.55%
LULU241220P002500002024-05-17 1:52PM EDT250.008.708.559.05+1.05+13.73%71,25841.61%
LULU241220P002600002024-05-17 9:58AM EDT260.0010.0610.3010.90+2.26+28.97%263040.69%
LULU241220P002700002024-05-16 12:37PM EDT270.0011.5011.6513.200.00-64340.02%
LULU241220P002800002024-05-17 3:03PM EDT280.0015.1215.0515.65+1.62+12.00%1515739.15%
LULU241220P002900002024-05-17 1:56PM EDT290.0018.2517.9518.70+1.32+7.80%1414638.61%
LULU241220P003000002024-05-17 3:03PM EDT300.0021.1921.0521.70+1.19+5.95%929137.60%
LULU241220P003100002024-05-17 11:17AM EDT310.0024.2223.5525.40+0.74+3.15%27336.98%
LULU241220P003200002024-05-17 3:47PM EDT320.0028.9828.6529.25+1.78+6.54%522136.10%
LULU241220P003300002024-05-17 2:29PM EDT330.0033.2533.0033.65+2.15+6.91%342935.39%
LULU241220P003400002024-05-16 1:54PM EDT340.0037.0037.8038.70+1.20+3.35%116534.91%
LULU241220P003500002024-05-17 3:09PM EDT350.0043.5540.9043.95+3.55+8.87%848034.22%
LULU241220P003600002024-05-14 9:49AM EDT360.0040.1548.0049.650.00-219533.56%
LULU241220P003700002024-05-17 10:31AM EDT370.0054.1054.5055.75+3.90+7.77%209032.88%
LULU241220P003800002024-05-15 11:46AM EDT380.0053.7060.2562.600.00-67432.55%
LULU241220P003900002024-05-10 11:33AM EDT390.0057.8067.5569.250.00-325231.60%
LULU241220P004000002024-05-17 1:44PM EDT400.0075.7574.9576.80+2.68+3.67%112631.23%
LULU241220P004100002024-05-17 1:44PM EDT410.0083.3582.7084.35+2.70+3.35%119630.43%
LULU241220P004200002024-04-24 3:15PM EDT420.0068.5090.2592.750.00-718730.31%
LULU241220P004300002024-04-30 3:33PM EDT430.0079.0397.05101.150.00-11329.82%
LULU241220P004400002024-05-16 1:51PM EDT440.00104.95105.60109.850.00-34729.39%
LULU241220P004500002024-05-14 9:50AM EDT450.00103.05116.05119.000.00-213529.41%
LULU241220P004600002024-05-14 9:50AM EDT460.00112.25123.50127.900.00-41528.54%
LULU241220P004700002024-04-19 3:24PM EDT470.00119.73134.70137.550.00-163329.07%
LULU241220P004800002024-04-04 12:23PM EDT480.00115.15124.65128.100.00-210.00%
LULU241220P004900002024-03-27 10:41AM EDT490.00106.60123.60125.700.00-300.00%
LULU241220P005000002024-03-28 10:08AM EDT500.00110.22132.80138.800.00-100.00%
LULU241220P005100002024-01-11 4:43PM EDT510.0063.7568.7070.100.00-110.00%
LULU241220P005200002024-02-15 3:19PM EDT520.0080.5081.5584.500.00-630.00%
LULU241220P005500002024-02-15 3:15PM EDT550.00101.50101.95105.250.00-320.00%
LULU241220P005600002024-02-15 3:16PM EDT560.00108.90109.40112.850.00-310.00%
LULU241220P005700002024-01-09 1:47PM EDT570.0099.85106.35109.250.00--120.00%
LULU241220P006000002024-03-15 11:01AM EDT600.00141.25259.00268.300.00-2045.97%
LULU241220P006200002024-01-10 12:45PM EDT620.00140.30150.80152.750.00-4150.00%
LULU241220P006300002024-01-10 2:04PM EDT630.00147.90159.60163.750.00-630.00%
LULU241220P006400002024-01-11 2:23PM EDT640.00160.05167.80173.750.00-500.00%
LULU241220P006500002024-01-09 4:53PM EDT650.00165.05174.05182.000.00-1400.00%
LULU241220P006600002024-01-09 4:22PM EDT660.00173.35183.25190.250.00-4600.00%
LULU241220P006700002023-12-29 12:49PM EDT670.00163.05184.00192.850.00-200.00%
LULU241220P006800002023-12-12 4:55PM EDT680.00176.80195.00204.950.00--00.00%