Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,095.54 +2,158.41 (+3.48%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250117C00145000 | 2024-04-03 12:06PM EDT | 145.00 | 238.50 | 210.00 | 219.10 | 0.00 | - | 1 | 2 | 79.99% |
| LULU250117C00150000 | 2024-04-04 3:44PM EDT | 150.00 | 215.00 | 205.00 | 214.35 | 0.00 | - | 1 | 3 | 77.72% |
| LULU250117C00155000 | 2024-04-05 11:21AM EDT | 155.00 | 210.32 | 200.35 | 209.80 | 0.00 | - | 2 | 42 | 76.29% |
| LULU250117C00160000 | 2024-04-05 1:53PM EDT | 160.00 | 206.33 | 196.00 | 205.00 | 0.00 | - | 1 | 6 | 74.94% |
| LULU250117C00165000 | 2024-03-04 10:44AM EDT | 165.00 | 298.00 | 213.30 | 221.55 | 0.00 | - | 2 | 8 | 117.39% |
| LULU250117C00170000 | 2023-12-01 4:24PM EDT | 170.00 | 306.00 | 345.00 | 355.00 | 0.00 | - | 4 | 4 | 594.29% |
| LULU250117C00175000 | 2023-12-08 1:30PM EDT | 175.00 | 329.04 | 320.00 | 330.00 | 0.00 | - | 4 | 1 | 367.08% |
| LULU250117C00180000 | 2024-02-16 1:35PM EDT | 180.00 | 279.25 | 290.00 | 300.00 | 0.00 | - | 1 | 5 | 275.51% |
| LULU250117C00185000 | 2024-04-02 1:29PM EDT | 185.00 | 201.49 | 173.00 | 182.00 | 0.00 | - | 1 | 8 | 67.83% |
| LULU250117C00190000 | 2023-06-14 1:01PM EDT | 190.00 | 208.00 | 208.40 | 212.75 | 0.00 | - | 4 | 6 | 128.58% |
| LULU250117C00195000 | 2022-09-14 11:45AM EDT | 195.00 | 183.45 | 136.00 | 141.35 | 0.00 | - | 1 | 1 | 0.00% |
| LULU250117C00200000 | 2024-03-05 12:09PM EDT | 200.00 | 256.43 | 170.05 | 177.50 | 0.00 | - | 5 | 13 | 81.11% |
| LULU250117C00210000 | 2023-03-06 3:25PM EDT | 210.00 | 131.85 | 175.30 | 181.35 | 0.00 | - | 2 | 7 | 97.22% |
| LULU250117C00220000 | 2024-03-22 3:44PM EDT | 220.00 | 196.50 | 142.25 | 150.00 | 0.00 | - | 2 | 3 | 59.42% |
| LULU250117C00230000 | 2023-03-13 9:55AM EDT | 230.00 | 107.50 | 166.60 | 169.75 | 0.00 | - | 1 | 7 | 98.45% |
| LULU250117C00240000 | 2023-08-28 1:19PM EDT | 240.00 | 157.05 | 164.95 | 167.95 | 0.00 | - | 4 | 12 | 102.65% |
| LULU250117C00250000 | 2024-04-19 3:22PM EDT | 250.00 | 120.13 | 118.15 | 121.70 | +0.80 | +0.67% | 1 | 19 | 52.80% |
| LULU250117C00260000 | 2024-02-08 2:31PM EDT | 260.00 | 232.30 | 213.05 | 222.00 | 0.00 | - | 2 | 6 | 174.80% |
| LULU250117C00270000 | 2024-03-22 9:47AM EDT | 270.00 | 149.69 | 103.10 | 106.55 | 0.00 | - | 1 | 9 | 50.82% |
| LULU250117C00280000 | 2024-04-17 10:21AM EDT | 280.00 | 87.65 | 95.20 | 97.95 | 0.00 | - | 2 | 18 | 50.25% |
| LULU250117C00290000 | 2024-04-18 2:08PM EDT | 290.00 | 85.85 | 89.05 | 93.10 | 0.00 | - | 1 | 37 | 51.51% |
| LULU250117C00300000 | 2024-04-18 11:44AM EDT | 300.00 | 81.29 | 81.00 | 84.70 | 0.00 | - | 3 | 71 | 48.87% |
| LULU250117C00310000 | 2024-04-10 12:52PM EDT | 310.00 | 74.75 | 75.45 | 77.45 | 0.00 | - | 1 | 55 | 47.24% |
| LULU250117C00320000 | 2024-04-19 2:11PM EDT | 320.00 | 69.30 | 68.45 | 71.60 | +7.40 | +11.95% | 1 | 34 | 46.73% |
| LULU250117C00330000 | 2024-04-17 12:44PM EDT | 330.00 | 57.63 | 61.65 | 64.95 | 0.00 | - | 7 | 155 | 45.27% |
| LULU250117C00340000 | 2024-04-19 2:55PM EDT | 340.00 | 56.50 | 57.45 | 58.15 | -0.18 | -0.32% | 3 | 395 | 43.51% |
| LULU250117C00350000 | 2024-04-19 2:26PM EDT | 350.00 | 51.90 | 52.05 | 52.75 | +2.72 | +5.53% | 5 | 242 | 42.73% |
| LULU250117C00360000 | 2024-04-19 3:21PM EDT | 360.00 | 47.10 | 46.85 | 47.70 | +2.85 | +6.44% | 1 | 234 | 42.02% |
| LULU250117C00370000 | 2024-04-16 12:11PM EDT | 370.00 | 35.01 | 40.55 | 42.90 | 0.00 | - | 10 | 219 | 41.29% |
| LULU250117C00380000 | 2024-04-19 10:05AM EDT | 380.00 | 37.65 | 37.60 | 38.55 | +2.20 | +6.21% | 4 | 240 | 40.69% |
| LULU250117C00390000 | 2024-04-19 2:11PM EDT | 390.00 | 34.00 | 34.00 | 34.55 | +0.55 | +1.64% | 2 | 418 | 40.15% |
| LULU250117C00400000 | 2024-04-19 3:41PM EDT | 400.00 | 30.68 | 28.85 | 30.85 | +0.68 | +2.27% | 23 | 459 | 39.63% |
| LULU250117C00410000 | 2024-04-19 3:41PM EDT | 410.00 | 27.38 | 27.00 | 27.55 | +3.03 | +12.44% | 1 | 315 | 39.23% |
| LULU250117C00420000 | 2024-04-19 10:38AM EDT | 420.00 | 23.15 | 22.55 | 24.50 | -1.22 | -5.01% | 5 | 532 | 38.81% |
| LULU250117C00430000 | 2024-04-19 3:56PM EDT | 430.00 | 21.10 | 18.30 | 21.75 | +3.29 | +18.47% | 13 | 339 | 38.45% |
| LULU250117C00440000 | 2024-04-16 3:30PM EDT | 440.00 | 15.28 | 18.45 | 19.30 | 0.00 | - | 36 | 229 | 38.14% |
| LULU250117C00450000 | 2024-04-19 3:21PM EDT | 450.00 | 16.75 | 16.65 | 17.05 | +1.70 | +11.30% | 3 | 226 | 37.82% |
| LULU250117C00460000 | 2024-04-19 11:29AM EDT | 460.00 | 14.65 | 14.65 | 15.10 | +1.43 | +10.82% | 2 | 532 | 37.59% |
| LULU250117C00470000 | 2024-04-17 12:05PM EDT | 470.00 | 11.40 | 11.45 | 13.30 | 0.00 | - | 2 | 399 | 37.32% |
| LULU250117C00480000 | 2024-04-17 9:47AM EDT | 480.00 | 10.12 | 11.15 | 11.75 | 0.00 | - | 1 | 290 | 37.14% |
| LULU250117C00490000 | 2024-04-18 2:45PM EDT | 490.00 | 9.88 | 9.95 | 10.35 | +0.53 | +5.67% | 1 | 513 | 36.95% |
| LULU250117C00500000 | 2024-04-19 3:07PM EDT | 500.00 | 8.81 | 8.65 | 9.15 | +0.81 | +10.13% | 6 | 409 | 36.84% |
| LULU250117C00510000 | 2024-04-19 3:58PM EDT | 510.00 | 7.90 | 7.40 | 8.05 | -0.10 | -1.25% | 2 | 113 | 36.69% |
| LULU250117C00520000 | 2024-04-18 9:32AM EDT | 520.00 | 6.37 | 6.75 | 7.10 | 0.00 | - | 15 | 362 | 36.59% |
| LULU250117C00540000 | 2024-04-18 1:55PM EDT | 540.00 | 5.21 | 5.25 | 5.50 | +0.26 | +5.25% | 1 | 381 | 36.38% |
| LULU250117C00560000 | 2024-04-19 9:42AM EDT | 560.00 | 3.80 | 4.00 | 4.30 | +0.05 | +1.33% | 1 | 344 | 36.31% |
| LULU250117C00570000 | 2024-04-16 9:50AM EDT | 570.00 | 2.11 | 3.55 | 3.80 | 0.00 | - | 5 | 180 | 36.28% |
| LULU250117C00580000 | 2024-04-19 10:30AM EDT | 580.00 | 3.20 | 3.10 | 3.40 | +0.20 | +6.67% | 4 | 224 | 36.35% |
| LULU250117C00590000 | 2024-04-17 9:48AM EDT | 590.00 | 2.48 | 2.69 | 2.97 | 0.00 | - | 2 | 204 | 36.24% |
| LULU250117C00600000 | 2024-04-18 11:34AM EDT | 600.00 | 2.45 | 2.33 | 2.74 | 0.00 | - | 1 | 320 | 36.53% |
| LULU250117C00610000 | 2024-04-18 1:41PM EDT | 610.00 | 2.00 | 2.02 | 2.47 | 0.00 | - | 1 | 64 | 36.64% |
| LULU250117C00620000 | 2024-04-15 12:39PM EDT | 620.00 | 2.00 | 1.72 | 2.37 | +0.30 | +17.65% | 1 | 227 | 37.18% |
| LULU250117C00630000 | 2024-04-17 9:43AM EDT | 630.00 | 1.50 | 0.80 | 2.36 | 0.00 | - | 9 | 52 | 37.95% |
| LULU250117C00640000 | 2024-04-11 1:11PM EDT | 640.00 | 1.63 | 0.74 | 2.14 | 0.00 | - | 11 | 129 | 38.05% |
| LULU250117C00650000 | 2024-04-12 11:02AM EDT | 650.00 | 1.21 | 0.66 | 1.94 | 0.00 | - | 1 | 105 | 38.15% |
| LULU250117C00660000 | 2024-04-02 3:30PM EDT | 660.00 | 2.26 | 0.57 | 1.77 | 0.00 | - | 1 | 43 | 38.28% |
| LULU250117C00670000 | 2024-04-01 12:42PM EDT | 670.00 | 2.42 | 0.55 | 1.61 | 0.00 | - | 1 | 75 | 38.38% |
| LULU250117C00680000 | 2024-04-03 12:50PM EDT | 680.00 | 1.71 | 0.45 | 1.47 | 0.00 | - | 3 | 16 | 38.50% |
| LULU250117C00690000 | 2024-04-15 12:34PM EDT | 690.00 | 0.84 | 0.40 | 1.34 | 0.00 | - | 1 | 40 | 38.61% |
| LULU250117C00700000 | 2024-04-16 2:12PM EDT | 700.00 | 0.65 | 0.59 | 0.90 | 0.00 | - | 1 | 528 | 37.00% |
| LULU250117C00710000 | 2024-03-25 3:44PM EDT | 710.00 | 1.81 | 0.33 | 1.13 | 0.00 | - | 1 | 106 | 38.88% |
| LULU250117C00720000 | 2024-03-22 10:03AM EDT | 720.00 | 3.42 | 0.29 | 1.04 | 0.00 | - | 3 | 250 | 39.03% |
| LULU250117C00730000 | 2024-04-16 10:32AM EDT | 730.00 | 0.49 | 0.26 | 0.96 | 0.00 | - | 2 | 15 | 39.17% |
| LULU250117C00740000 | 2024-04-18 10:33AM EDT | 740.00 | 0.59 | 0.24 | 0.89 | 0.00 | - | 2 | 273 | 39.34% |
| LULU250117C00750000 | 2024-04-16 10:18AM EDT | 750.00 | 0.44 | 0.25 | 0.82 | 0.00 | - | 2 | 24 | 39.48% |
| LULU250117C00760000 | 2024-04-17 2:06PM EDT | 760.00 | 0.40 | 0.18 | 0.76 | 0.00 | - | 3 | 282 | 39.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250117P00145000 | 2024-04-18 2:23PM EDT | 145.00 | 0.75 | 0.37 | 0.98 | 0.00 | - | 1 | 406 | 52.69% |
| LULU250117P00150000 | 2024-04-16 9:51AM EDT | 150.00 | 0.89 | 0.30 | 1.33 | 0.00 | - | 26 | 195 | 53.55% |
| LULU250117P00155000 | 2024-04-02 1:59PM EDT | 155.00 | 0.50 | 0.39 | 1.48 | 0.00 | - | 1 | 30 | 52.70% |
| LULU250117P00160000 | 2024-04-04 2:30PM EDT | 160.00 | 0.75 | 0.48 | 1.67 | 0.00 | - | 4 | 23 | 52.01% |
| LULU250117P00165000 | 2024-04-04 3:54PM EDT | 165.00 | 0.95 | 0.58 | 1.86 | 0.00 | - | 8 | 21 | 51.25% |
| LULU250117P00170000 | 2023-12-07 12:03PM EDT | 170.00 | 1.60 | 0.23 | 1.88 | 0.00 | - | 2 | 6 | 49.56% |
| LULU250117P00175000 | 2024-04-12 1:41PM EDT | 175.00 | 1.60 | 0.85 | 2.28 | 0.00 | - | 16 | 71 | 49.72% |
| LULU250117P00180000 | 2024-04-09 12:17PM EDT | 180.00 | 1.30 | 1.01 | 2.31 | 0.00 | - | 1 | 120 | 48.10% |
| LULU250117P00185000 | 2024-04-17 11:57AM EDT | 185.00 | 1.80 | 1.19 | 2.69 | 0.00 | - | 20 | 126 | 47.94% |
| LULU250117P00190000 | 2024-04-17 11:57AM EDT | 190.00 | 2.06 | 1.38 | 2.81 | 0.00 | - | 20 | 25 | 46.68% |
| LULU250117P00195000 | 2024-01-23 12:56PM EDT | 195.00 | 1.27 | 0.00 | 7.80 | 0.00 | - | 2 | 4 | 58.64% |
| LULU250117P00200000 | 2024-04-17 12:14PM EDT | 200.00 | 2.65 | 2.00 | 3.40 | 0.00 | - | 9 | 297 | 45.33% |
| LULU250117P00210000 | 2024-04-17 12:14PM EDT | 210.00 | 3.46 | 3.10 | 4.80 | 0.00 | - | 8 | 302 | 45.90% |
| LULU250117P00220000 | 2024-04-18 1:01PM EDT | 220.00 | 4.15 | 3.90 | 4.15 | -0.05 | -1.19% | 100 | 1,170 | 40.94% |
| LULU250117P00230000 | 2024-04-19 12:29PM EDT | 230.00 | 5.05 | 4.85 | 5.70 | -0.25 | -4.72% | 2 | 240 | 41.30% |
| LULU250117P00240000 | 2024-04-19 2:14PM EDT | 240.00 | 6.20 | 5.95 | 7.55 | -0.06 | -0.96% | 201 | 521 | 41.58% |
| LULU250117P00250000 | 2024-04-18 1:24PM EDT | 250.00 | 8.00 | 7.30 | 9.15 | 0.00 | - | 90 | 1,399 | 40.91% |
| LULU250117P00260000 | 2024-04-18 11:34AM EDT | 260.00 | 9.37 | 8.80 | 9.15 | 0.00 | - | 10 | 561 | 37.56% |
| LULU250117P00270000 | 2024-04-12 3:38PM EDT | 270.00 | 13.22 | 10.65 | 12.10 | 0.00 | - | 2 | 427 | 38.33% |
| LULU250117P00280000 | 2024-04-16 9:57AM EDT | 280.00 | 16.96 | 12.70 | 14.45 | 0.00 | - | 2 | 1,273 | 37.79% |
| LULU250117P00290000 | 2024-04-18 3:46PM EDT | 290.00 | 16.25 | 15.00 | 15.40 | 0.00 | - | 5 | 704 | 35.37% |
| LULU250117P00300000 | 2024-04-19 1:08PM EDT | 300.00 | 17.95 | 17.80 | 18.10 | -1.85 | -9.34% | 3 | 1,102 | 34.71% |
| LULU250117P00310000 | 2024-04-19 2:50PM EDT | 310.00 | 21.30 | 20.75 | 21.15 | -1.60 | -6.99% | 5 | 604 | 34.07% |
| LULU250117P00320000 | 2024-04-19 11:35AM EDT | 320.00 | 24.50 | 24.05 | 24.50 | -1.40 | -5.41% | 51 | 1,158 | 33.41% |
| LULU250117P00330000 | 2024-04-19 11:47AM EDT | 330.00 | 28.30 | 27.70 | 28.30 | -0.40 | -1.39% | 2 | 353 | 32.83% |
| LULU250117P00340000 | 2024-04-18 11:06AM EDT | 340.00 | 32.69 | 31.75 | 32.60 | -0.35 | -1.06% | 1 | 442 | 32.36% |
| LULU250117P00350000 | 2024-04-19 1:27PM EDT | 350.00 | 36.50 | 36.20 | 37.10 | -0.50 | -1.35% | 2 | 645 | 31.73% |
| LULU250117P00360000 | 2024-04-19 2:50PM EDT | 360.00 | 41.74 | 39.85 | 42.00 | -7.96 | -16.02% | 1 | 631 | 31.12% |
| LULU250117P00370000 | 2024-04-17 9:50AM EDT | 370.00 | 50.50 | 44.90 | 47.00 | 0.00 | - | 3 | 557 | 30.26% |
| LULU250117P00380000 | 2024-04-18 10:24AM EDT | 380.00 | 54.82 | 51.65 | 52.65 | +1.52 | +2.85% | 1 | 596 | 29.61% |
| LULU250117P00390000 | 2024-04-17 10:46AM EDT | 390.00 | 64.22 | 53.75 | 58.70 | 0.00 | - | 10 | 300 | 28.96% |
| LULU250117P00400000 | 2024-04-17 10:01AM EDT | 400.00 | 70.73 | 60.00 | 66.35 | 0.00 | - | 2 | 652 | 29.37% |
| LULU250117P00410000 | 2024-04-18 12:28PM EDT | 410.00 | 72.19 | 67.10 | 73.40 | 0.00 | - | 1 | 306 | 28.96% |
| LULU250117P00420000 | 2024-04-03 11:31AM EDT | 420.00 | 61.65 | 76.50 | 79.20 | 0.00 | - | 11 | 238 | 26.97% |
| LULU250117P00430000 | 2024-04-12 12:44PM EDT | 430.00 | 93.55 | 84.05 | 87.60 | 0.00 | - | 3 | 115 | 27.18% |
| LULU250117P00440000 | 2024-04-12 9:37AM EDT | 440.00 | 99.17 | 92.80 | 95.25 | 0.00 | - | 20 | 160 | 26.25% |
| LULU250117P00450000 | 2024-04-18 9:56AM EDT | 450.00 | 105.16 | 101.15 | 104.55 | 0.00 | - | 1 | 156 | 26.99% |
| LULU250117P00460000 | 2024-04-15 9:58AM EDT | 460.00 | 119.70 | 109.15 | 112.10 | 0.00 | - | 3 | 107 | 25.06% |
| LULU250117P00470000 | 2024-04-15 11:23AM EDT | 470.00 | 129.20 | 116.25 | 121.90 | 0.00 | - | 1 | 125 | 26.12% |
| LULU250117P00480000 | 2024-03-25 10:17AM EDT | 480.00 | 94.72 | 127.70 | 130.15 | 0.00 | - | 2 | 72 | 24.20% |
| LULU250117P00490000 | 2024-04-02 10:14AM EDT | 490.00 | 114.89 | 135.30 | 140.65 | 0.00 | - | 1 | 63 | 26.41% |
| LULU250117P00500000 | 2024-04-16 3:52PM EDT | 500.00 | 164.60 | 143.00 | 152.50 | 0.00 | - | 20 | 18 | 30.93% |
| LULU250117P00510000 | 2024-04-17 2:51PM EDT | 510.00 | 167.85 | 152.85 | 162.00 | 0.00 | - | 61 | 14 | 31.28% |
| LULU250117P00520000 | 2024-04-17 3:57PM EDT | 520.00 | 174.82 | 162.70 | 172.00 | 0.00 | - | 114 | 0 | 32.43% |
| LULU250117P00540000 | 2024-04-10 3:44PM EDT | 540.00 | 185.15 | 182.75 | 192.00 | 0.00 | - | 250 | 0 | 34.64% |
| LULU250117P00560000 | 2024-01-09 4:20PM EDT | 560.00 | 94.70 | 100.30 | 103.85 | 0.00 | - | 5 | 1 | 0.00% |
| LULU250117P00570000 | 2024-01-09 1:46PM EDT | 570.00 | 101.30 | 107.30 | 111.25 | 0.00 | - | 3 | 7 | 0.00% |
| LULU250117P00580000 | 2024-01-09 1:46PM EDT | 580.00 | 108.20 | 115.65 | 118.80 | 0.00 | - | 3 | 4 | 0.00% |
| LULU250117P00590000 | 2024-01-24 4:31PM EDT | 590.00 | 123.00 | 135.05 | 139.30 | 0.00 | - | 13 | 15 | 0.00% |
| LULU250117P00600000 | 2024-03-22 10:08AM EDT | 600.00 | 200.50 | 242.70 | 252.00 | 0.00 | - | 1 | 0 | 40.58% |
| LULU250117P00610000 | 2024-01-10 2:42PM EDT | 610.00 | 131.85 | 142.30 | 146.35 | 0.00 | - | 2 | 2 | 0.00% |
| LULU250117P00620000 | 2024-01-24 4:35PM EDT | 620.00 | 147.90 | 161.50 | 164.95 | 0.00 | - | 2 | 6 | 0.00% |
| LULU250117P00630000 | 2024-03-14 1:37PM EDT | 630.00 | 168.45 | 289.00 | 298.80 | 0.00 | - | 2 | 0 | 60.73% |
| LULU250117P00640000 | 2024-03-18 2:25PM EDT | 640.00 | 179.55 | 291.25 | 298.75 | 0.00 | - | 1 | 0 | 55.21% |
| LULU250117P00650000 | 2024-03-14 1:37PM EDT | 650.00 | 186.65 | 309.00 | 318.80 | 0.00 | - | 2 | 0 | 62.69% |
| LULU250117P00660000 | 2024-01-09 4:25PM EDT | 660.00 | 173.95 | 183.55 | 189.75 | 0.00 | - | 51 | 0 | 0.00% |
| LULU250117P00670000 | 2023-12-11 11:25AM EDT | 670.00 | 170.20 | 185.00 | 195.00 | 0.00 | - | - | 0 | 0.00% |
| LULU250117P00680000 | 2023-12-14 1:49PM EDT | 680.00 | 188.10 | 195.00 | 205.00 | 0.00 | - | - | 0 | 0.00% |
| LULU250117P00690000 | 2023-12-11 12:00PM EDT | 690.00 | 187.10 | 205.00 | 215.00 | 0.00 | - | - | 0 | 0.00% |
| LULU250117P00700000 | 2024-02-13 3:47PM EDT | 700.00 | 244.00 | 228.00 | 236.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250117P00710000 | 2023-12-12 12:46PM EDT | 710.00 | 210.35 | 225.10 | 234.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.