Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,420.36 +1,180.95 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250321C00150000 | 2024-07-08 1:04PM EDT | 150.00 | 153.00 | 109.20 | 115.55 | 0.00 | - | - | 1 | 66.40% |
| LULU250321C00160000 | 2024-07-16 3:39PM EDT | 160.00 | 139.50 | 99.90 | 106.75 | 0.00 | - | - | 3 | 62.56% |
| LULU250321C00175000 | 2024-04-12 3:38PM EDT | 175.00 | 174.18 | 184.00 | 194.00 | 0.00 | - | - | 1 | 252.00% |
| LULU250321C00185000 | 2024-07-10 12:15PM EDT | 185.00 | 109.82 | 81.05 | 84.10 | 0.00 | - | - | 1 | 56.37% |
| LULU250321C00190000 | 2024-05-22 10:56AM EDT | 190.00 | 129.00 | 128.35 | 137.05 | 0.00 | - | - | 1 | 145.65% |
| LULU250321C00200000 | 2024-07-25 1:21PM EDT | 200.00 | 69.40 | 69.95 | 72.55 | +1.10 | +1.61% | 1 | 11 | 53.73% |
| LULU250321C00220000 | 2024-07-26 10:14AM EDT | 220.00 | 56.75 | 56.30 | 58.80 | +2.25 | +4.13% | 6 | 22 | 50.91% |
| LULU250321C00230000 | 2024-07-25 1:43PM EDT | 230.00 | 47.25 | 50.00 | 52.25 | 0.00 | - | 4 | 5 | 50.96% |
| LULU250321C00240000 | 2024-07-25 1:59PM EDT | 240.00 | 42.65 | 44.15 | 45.60 | 0.00 | - | 5 | 11 | 48.72% |
| LULU250321C00250000 | 2024-07-26 1:42PM EDT | 250.00 | 39.80 | 38.55 | 41.65 | +2.60 | +6.99% | 1 | 48 | 49.49% |
| LULU250321C00260000 | 2024-07-26 3:13PM EDT | 260.00 | 34.45 | 34.10 | 35.45 | +2.70 | +8.50% | 9 | 26 | 46.96% |
| LULU250321C00270000 | 2024-07-26 11:45AM EDT | 270.00 | 29.40 | 28.60 | 31.05 | +1.20 | +4.26% | 8 | 54 | 46.22% |
| LULU250321C00280000 | 2024-07-26 3:32PM EDT | 280.00 | 25.50 | 25.60 | 26.90 | +0.80 | +3.24% | 30 | 40 | 45.33% |
| LULU250321C00290000 | 2024-07-26 12:51PM EDT | 290.00 | 23.77 | 22.10 | 23.25 | +1.27 | +5.64% | 17 | 171 | 44.62% |
| LULU250321C00300000 | 2024-07-26 3:42PM EDT | 300.00 | 19.33 | 19.05 | 20.50 | +0.93 | +5.05% | 19 | 150 | 44.61% |
| LULU250321C00310000 | 2024-07-26 2:32PM EDT | 310.00 | 16.65 | 16.30 | 17.35 | 0.00 | - | 19 | 105 | 43.67% |
| LULU250321C00320000 | 2024-07-26 12:20PM EDT | 320.00 | 14.90 | 14.00 | 15.10 | +0.75 | +5.30% | 28 | 106 | 43.52% |
| LULU250321C00330000 | 2024-07-26 12:19PM EDT | 330.00 | 12.95 | 11.90 | 12.95 | +1.00 | +8.37% | 18 | 105 | 43.15% |
| LULU250321C00340000 | 2024-07-26 10:29AM EDT | 340.00 | 10.70 | 10.15 | 12.20 | +0.43 | +4.19% | 100 | 92 | 44.51% |
| LULU250321C00350000 | 2024-07-26 10:54AM EDT | 350.00 | 8.84 | 6.95 | 10.85 | +0.74 | +9.14% | 2 | 168 | 44.75% |
| LULU250321C00360000 | 2024-07-25 3:07PM EDT | 360.00 | 7.24 | 7.40 | 9.65 | 0.00 | - | 3 | 91 | 44.97% |
| LULU250321C00370000 | 2024-07-26 3:09PM EDT | 370.00 | 6.40 | 4.55 | 8.60 | +0.10 | +1.59% | 4 | 51 | 45.20% |
| LULU250321C00380000 | 2024-07-26 3:42PM EDT | 380.00 | 5.55 | 5.15 | 6.40 | -0.08 | -1.42% | 2 | 248 | 42.96% |
| LULU250321C00390000 | 2024-07-26 11:31AM EDT | 390.00 | 4.60 | 2.55 | 5.55 | +0.20 | +4.55% | 7 | 210 | 42.94% |
| LULU250321C00400000 | 2024-07-25 3:30PM EDT | 400.00 | 4.00 | 3.80 | 4.70 | -0.05 | -1.23% | 20 | 174 | 42.66% |
| LULU250321C00410000 | 2024-07-26 10:27AM EDT | 410.00 | 3.70 | 2.92 | 3.85 | +0.12 | +3.35% | 1 | 95 | 42.08% |
| LULU250321C00420000 | 2024-07-25 3:37PM EDT | 420.00 | 3.00 | 2.39 | 4.85 | 0.00 | - | 6 | 55 | 46.12% |
| LULU250321C00430000 | 2024-07-26 9:49AM EDT | 430.00 | 2.63 | 2.17 | 5.10 | -0.06 | -2.23% | 1 | 120 | 48.19% |
| LULU250321C00440000 | 2024-07-25 3:57PM EDT | 440.00 | 2.21 | 1.20 | 5.35 | 0.00 | - | 4 | 109 | 50.23% |
| LULU250321C00450000 | 2024-07-25 3:57PM EDT | 450.00 | 1.94 | 1.29 | 2.42 | 0.00 | - | 2 | 388 | 43.15% |
| LULU250321C00460000 | 2024-07-25 3:08PM EDT | 460.00 | 1.75 | 1.11 | 2.14 | 0.00 | - | 1 | 60 | 43.31% |
| LULU250321C00470000 | 2024-07-22 12:28PM EDT | 470.00 | 2.50 | 1.14 | 2.41 | 0.00 | - | 1 | 24 | 45.53% |
| LULU250321C00480000 | 2024-07-26 12:24PM EDT | 480.00 | 1.52 | 0.59 | 1.85 | -0.88 | -36.67% | 2 | 48 | 44.39% |
| LULU250321C00490000 | 2024-07-11 3:19PM EDT | 490.00 | 1.95 | 0.54 | 1.85 | 0.00 | - | 3 | 41 | 45.48% |
| LULU250321C00500000 | 2024-07-25 3:38PM EDT | 500.00 | 1.15 | 1.00 | 1.69 | 0.00 | - | 4 | 56 | 45.79% |
| LULU250321C00510000 | 2024-06-20 11:11AM EDT | 510.00 | 2.71 | 0.77 | 2.67 | 0.00 | - | 2 | 13 | 50.95% |
| LULU250321C00520000 | 2024-07-25 9:36AM EDT | 520.00 | 1.80 | 0.33 | 1.73 | 0.00 | - | 23 | 17 | 48.00% |
| LULU250321C00540000 | 2024-07-26 9:30AM EDT | 540.00 | 0.80 | 0.27 | 1.47 | -0.20 | -20.00% | 15 | 38 | 48.57% |
| LULU250321C00560000 | 2024-05-06 3:16PM EDT | 560.00 | 5.55 | 0.00 | 6.35 | 0.00 | - | 1 | 5 | 57.83% |
| LULU250321C00570000 | 2024-07-12 10:15AM EDT | 570.00 | 1.00 | 0.16 | 1.17 | 0.00 | - | 1 | 91 | 49.43% |
| LULU250321C00580000 | 2024-06-05 3:57PM EDT | 580.00 | 1.94 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 56.65% |
| LULU250321C00590000 | 2024-06-24 12:46PM EDT | 590.00 | 0.50 | 0.01 | 4.50 | 0.00 | - | 1 | 10 | 56.90% |
| LULU250321C00600000 | 2024-05-22 10:16AM EDT | 600.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 58.39% |
| LULU250321C00610000 | 2024-04-08 11:56AM EDT | 610.00 | 3.80 | 2.48 | 3.05 | 0.00 | - | 1 | 3 | 60.77% |
| LULU250321C00620000 | 2024-07-12 9:49AM EDT | 620.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 12 | 53.63% |
| LULU250321C00630000 | 2024-04-09 1:57PM EDT | 630.00 | 2.94 | 1.56 | 3.10 | 0.00 | - | 4 | 2 | 60.55% |
| LULU250321C00640000 | 2024-06-24 12:46PM EDT | 640.00 | 0.01 | 0.00 | 4.70 | 0.00 | - | - | 1 | 61.43% |
| LULU250321C00650000 | 2024-06-25 11:32AM EDT | 650.00 | 0.86 | 0.00 | 4.55 | 0.00 | - | 1 | 10 | 61.86% |
| LULU250321C00660000 | 2024-04-05 12:23PM EDT | 660.00 | 2.20 | 0.00 | 8.25 | 0.00 | - | 1 | 1 | 69.82% |
| LULU250321C00670000 | 2024-05-14 3:13PM EDT | 670.00 | 1.64 | 0.07 | 4.55 | 0.00 | - | 1 | 13 | 63.53% |
| LULU250321C00680000 | 2024-03-22 10:43AM EDT | 680.00 | 3.40 | 0.65 | 2.44 | 0.00 | - | 2 | 2 | 60.19% |
| LULU250321C00690000 | 2024-04-02 3:09PM EDT | 690.00 | 2.33 | 0.00 | 7.65 | 0.00 | - | 2 | 123 | 71.11% |
| LULU250321C00700000 | 2024-07-19 9:56AM EDT | 700.00 | 0.23 | 0.20 | 0.75 | 0.00 | - | 3 | 195 | 52.39% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250321P00145000 | 2024-07-25 10:48AM EDT | 145.00 | 2.35 | 1.89 | 2.71 | +0.16 | +7.31% | 1 | 12 | 49.17% |
| LULU250321P00150000 | 2024-07-26 1:58PM EDT | 150.00 | 2.58 | 2.41 | 4.85 | +0.58 | +29.00% | 11 | 11 | 50.35% |
| LULU250321P00155000 | 2024-06-07 3:15PM EDT | 155.00 | 1.27 | 0.01 | 5.35 | 0.00 | - | 1 | 1 | 53.49% |
| LULU250321P00160000 | 2024-07-25 3:23PM EDT | 160.00 | 4.05 | 2.00 | 6.25 | 0.00 | - | 1 | 2 | 53.38% |
| LULU250321P00165000 | 2024-07-26 2:40PM EDT | 165.00 | 4.12 | 2.26 | 6.25 | +2.25 | +120.32% | 1 | 3 | 50.67% |
| LULU250321P00170000 | 2024-07-26 12:33PM EDT | 170.00 | 4.45 | 4.55 | 6.95 | +2.49 | +127.04% | 3 | 1 | 49.81% |
| LULU250321P00175000 | 2024-07-25 12:16PM EDT | 175.00 | 5.85 | 5.25 | 7.45 | 0.00 | - | 11 | 14 | 48.35% |
| LULU250321P00180000 | 2024-07-25 1:18PM EDT | 180.00 | 6.60 | 6.05 | 6.60 | 0.00 | - | 2 | 12 | 43.76% |
| LULU250321P00185000 | 2024-07-25 10:27AM EDT | 185.00 | 6.89 | 6.50 | 7.80 | 0.00 | - | 10 | 12 | 43.91% |
| LULU250321P00190000 | 2024-07-24 12:38PM EDT | 190.00 | 8.99 | 7.85 | 9.75 | +3.34 | +59.12% | 1 | 156 | 45.29% |
| LULU250321P00195000 | 2024-07-25 2:46PM EDT | 195.00 | 10.20 | 8.90 | 10.30 | 0.00 | - | 1 | 158 | 43.68% |
| LULU250321P00200000 | 2024-07-26 11:28AM EDT | 200.00 | 10.85 | 10.00 | 11.30 | -0.72 | -6.22% | 2 | 163 | 42.82% |
| LULU250321P00210000 | 2024-07-26 11:54AM EDT | 210.00 | 13.11 | 12.65 | 13.90 | -1.35 | -9.34% | 1 | 66 | 41.72% |
| LULU250321P00220000 | 2024-07-26 3:33PM EDT | 220.00 | 16.25 | 15.65 | 16.40 | +0.20 | +1.25% | 18 | 377 | 39.90% |
| LULU250321P00230000 | 2024-07-26 12:02PM EDT | 230.00 | 19.15 | 17.75 | 20.20 | -1.80 | -8.59% | 5 | 460 | 39.40% |
| LULU250321P00240000 | 2024-07-26 11:33AM EDT | 240.00 | 24.30 | 23.15 | 24.85 | -1.03 | -4.07% | 18 | 438 | 39.35% |
| LULU250321P00250000 | 2024-07-26 2:29PM EDT | 250.00 | 27.95 | 26.15 | 28.50 | -2.12 | -7.05% | 20 | 362 | 37.41% |
| LULU250321P00260000 | 2024-07-26 12:04PM EDT | 260.00 | 32.20 | 32.55 | 33.70 | -3.35 | -9.42% | 46 | 1,259 | 36.83% |
| LULU250321P00270000 | 2024-07-26 12:02PM EDT | 270.00 | 37.75 | 37.95 | 40.45 | -3.10 | -7.59% | 18 | 173 | 37.54% |
| LULU250321P00280000 | 2024-07-25 1:14PM EDT | 280.00 | 46.34 | 43.15 | 46.60 | 0.00 | - | 22 | 111 | 36.95% |
| LULU250321P00290000 | 2024-07-25 2:46PM EDT | 290.00 | 51.25 | 48.95 | 53.10 | -2.27 | -4.24% | 4 | 207 | 36.24% |
| LULU250321P00300000 | 2024-07-25 1:03PM EDT | 300.00 | 58.40 | 57.50 | 60.50 | 0.00 | - | 2 | 195 | 36.15% |
| LULU250321P00310000 | 2024-07-26 10:03AM EDT | 310.00 | 66.24 | 63.35 | 69.15 | +14.34 | +27.63% | 1 | 209 | 37.32% |
| LULU250321P00320000 | 2024-07-25 9:43AM EDT | 320.00 | 72.60 | 71.00 | 75.15 | 0.00 | - | 1 | 215 | 34.15% |
| LULU250321P00330000 | 2024-07-26 12:10PM EDT | 330.00 | 79.42 | 80.90 | 82.80 | -6.63 | -7.70% | 1 | 56 | 32.66% |
| LULU250321P00340000 | 2024-07-09 10:37AM EDT | 340.00 | 60.00 | 88.10 | 91.35 | 0.00 | - | 3 | 20 | 32.11% |
| LULU250321P00350000 | 2024-07-24 12:45PM EDT | 350.00 | 85.11 | 95.20 | 101.60 | 0.00 | - | 1 | 16 | 34.67% |
| LULU250321P00360000 | 2024-07-25 3:07PM EDT | 360.00 | 113.02 | 106.75 | 109.55 | 0.00 | - | 3 | 21 | 31.87% |
| LULU250321P00370000 | 2024-07-02 11:03AM EDT | 370.00 | 73.82 | 113.40 | 121.45 | 0.00 | - | 1 | 4 | 38.17% |
| LULU250321P00380000 | 2024-07-26 11:51AM EDT | 380.00 | 124.85 | 123.05 | 131.45 | -1.90 | -1.50% | 1 | 119 | 39.96% |
| LULU250321P00390000 | 2024-07-26 12:07PM EDT | 390.00 | 134.15 | 132.90 | 141.00 | +58.05 | +76.28% | 5 | 18 | 40.63% |
| LULU250321P00400000 | 2024-07-25 10:43AM EDT | 400.00 | 144.72 | 142.30 | 150.95 | 0.00 | - | 1 | 0 | 42.13% |
| LULU250321P00410000 | 2024-07-18 1:06PM EDT | 410.00 | 121.05 | 152.20 | 161.60 | 0.00 | - | 1 | 0 | 45.25% |
| LULU250321P00420000 | 2024-06-20 2:51PM EDT | 420.00 | 108.00 | 135.65 | 144.20 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250321P00430000 | 2024-04-16 11:13AM EDT | 430.00 | 101.68 | 99.15 | 104.40 | 0.00 | - | 1 | 1 | 0.00% |
| LULU250321P00440000 | 2024-05-10 11:33AM EDT | 440.00 | 97.05 | 118.30 | 127.00 | 0.00 | - | - | 1 | 0.00% |
| LULU250321P00450000 | 2024-05-15 10:58AM EDT | 450.00 | 108.01 | 140.25 | 148.45 | 0.00 | - | 2 | 0 | 0.00% |
| LULU250321P00460000 | 2024-04-24 2:55PM EDT | 460.00 | 101.77 | 153.00 | 162.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU250321P00500000 | 2024-04-11 10:24AM EDT | 500.00 | 150.00 | 143.00 | 151.50 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.