Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
27,999.96 -249.28 (-0.88%) Hang Seng
20,003.44 -42.33 (-0.21%) FTSE 100
7,492.08 +9.71 (+0.13%) BTC-USD
23,114.36 -1,036.88 (-4.29%) CMC Crypto 200
536.21 -21.14 (-3.79%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU220812C00150000 | 2022-08-05 2:48PM EDT | 150.00 | 166.07 | 154.75 | 158.70 | 0.00 | - | 38 | 22 | 340.43% |
| LULU220812C00235000 | 2022-08-05 2:45PM EDT | 235.00 | 80.92 | 70.55 | 73.15 | 0.00 | - | 23 | 22 | 148.63% |
| LULU220812C00245000 | 2022-08-05 2:48PM EDT | 245.00 | 70.85 | 60.45 | 63.20 | 0.00 | - | 15 | 0 | 128.13% |
| LULU220812C00260000 | 2022-07-18 10:20AM EDT | 260.00 | 35.48 | 45.95 | 48.05 | 0.00 | - | 3 | 3 | 104.30% |
| LULU220812C00265000 | 2022-07-01 12:21PM EDT | 265.00 | 18.34 | 44.35 | 48.00 | 0.00 | - | 1 | 1 | 159.42% |
| LULU220812C00270000 | 2022-07-06 11:29AM EDT | 270.00 | 21.10 | 46.15 | 48.00 | 0.00 | - | 1 | 1 | 208.48% |
| LULU220812C00275000 | 2022-07-07 11:21AM EDT | 275.00 | 24.19 | 40.60 | 44.25 | 0.00 | - | - | 1 | 195.94% |
| LULU220812C00280000 | 2022-08-08 10:45AM EDT | 280.00 | 44.30 | 26.40 | 28.80 | 0.00 | - | 2 | 4 | 75.66% |
| LULU220812C00282500 | 2022-07-26 3:10PM EDT | 282.50 | 10.95 | 24.00 | 26.50 | 0.00 | - | - | 2 | 72.46% |
| LULU220812C00285000 | 2022-08-08 10:32AM EDT | 285.00 | 38.93 | 21.85 | 23.30 | 0.00 | - | 2 | 8 | 64.50% |
| LULU220812C00287500 | 2022-08-03 1:03PM EDT | 287.50 | 29.10 | 19.80 | 20.85 | 0.00 | - | 1 | 4 | 62.33% |
| LULU220812C00290000 | 2022-08-08 10:32AM EDT | 290.00 | 33.82 | 17.30 | 18.65 | 0.00 | - | 2 | 10 | 58.42% |
| LULU220812C00292500 | 2022-08-09 10:19AM EDT | 292.50 | 15.90 | 15.10 | 16.40 | -11.57 | -42.12% | 20 | 1 | 55.57% |
| LULU220812C00295000 | 2022-08-09 10:18AM EDT | 295.00 | 14.00 | 13.05 | 14.35 | -18.30 | -56.66% | 21 | 35 | 53.86% |
| LULU220812C00300000 | 2022-08-09 10:18AM EDT | 300.00 | 9.85 | 9.25 | 10.10 | -6.10 | -38.24% | 16 | 42 | 52.28% |
| LULU220812C00302500 | 2022-08-09 10:18AM EDT | 302.50 | 8.45 | 7.55 | 8.60 | -11.59 | -57.83% | 58 | 36 | 52.37% |
| LULU220812C00305000 | 2022-08-09 10:12AM EDT | 305.00 | 6.17 | 6.10 | 6.95 | -6.83 | -52.54% | 5 | 26 | 50.10% |
| LULU220812C00307500 | 2022-08-09 10:28AM EDT | 307.50 | 5.30 | 4.95 | 5.50 | -12.70 | -70.56% | 4 | 39 | 48.24% |
| LULU220812C00310000 | 2022-08-09 10:35AM EDT | 310.00 | 4.30 | 3.85 | 4.20 | -6.75 | -61.09% | 21 | 90 | 46.28% |
| LULU220812C00312500 | 2022-08-09 10:20AM EDT | 312.50 | 3.05 | 2.93 | 3.35 | -6.30 | -67.38% | 8 | 17 | 46.62% |
| LULU220812C00315000 | 2022-08-09 10:23AM EDT | 315.00 | 2.25 | 2.13 | 2.56 | -4.15 | -64.84% | 21 | 73 | 46.20% |
| LULU220812C00317500 | 2022-08-09 10:12AM EDT | 317.50 | 1.78 | 1.54 | 1.89 | -3.42 | -65.77% | 10 | 34 | 45.56% |
| LULU220812C00320000 | 2022-08-09 10:38AM EDT | 320.00 | 1.20 | 1.15 | 1.46 | -2.75 | -69.62% | 15 | 170 | 46.12% |
| LULU220812C00322500 | 2022-08-08 1:24PM EDT | 322.50 | 1.10 | 0.79 | 1.07 | -2.75 | -71.43% | 1 | 28 | 46.00% |
| LULU220812C00325000 | 2022-08-09 9:54AM EDT | 325.00 | 0.82 | 0.60 | 0.77 | -1.72 | -67.72% | 10 | 113 | 45.90% |
| LULU220812C00327500 | 2022-08-09 10:30AM EDT | 327.50 | 0.53 | 0.42 | 0.60 | -1.32 | -71.35% | 3 | 29 | 46.92% |
| LULU220812C00330000 | 2022-08-09 10:18AM EDT | 330.00 | 0.40 | 0.33 | 0.55 | -1.08 | -72.97% | 39 | 173 | 49.76% |
| LULU220812C00335000 | 2022-08-09 9:46AM EDT | 335.00 | 0.30 | 0.11 | 0.38 | -0.38 | -55.88% | 11 | 131 | 52.78% |
| LULU220812C00340000 | 2022-08-09 10:15AM EDT | 340.00 | 0.15 | 0.08 | 0.29 | -0.27 | -64.29% | 27 | 326 | 52.25% |
| LULU220812C00345000 | 2022-08-08 3:00PM EDT | 345.00 | 0.24 | 0.02 | 0.32 | 0.00 | - | 19 | 29 | 57.42% |
| LULU220812C00350000 | 2022-08-08 10:25AM EDT | 350.00 | 0.39 | 0.05 | 0.20 | 0.00 | - | 22 | 35 | 60.35% |
| LULU220812C00355000 | 2022-08-08 3:07PM EDT | 355.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 11 | 10 | 66.41% |
| LULU220812C00360000 | 2022-08-08 3:24PM EDT | 360.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 72.75% |
| LULU220812C00365000 | 2022-08-01 11:51AM EDT | 365.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 23 | 77.93% |
| LULU220812C00370000 | 2022-08-04 2:17PM EDT | 370.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 1 | 5 | 82.62% |
| LULU220812C00375000 | 2022-08-05 12:39PM EDT | 375.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 101 | 87.50% |
| LULU220812C00380000 | 2022-07-22 10:36AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LULU220812C00390000 | 2022-07-28 1:56PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 50.00% |
| LULU220812C00400000 | 2022-08-08 10:16AM EDT | 400.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 1 | 5 | 110.74% |
| LULU220812C00405000 | 2022-07-29 10:40AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LULU220812C00420000 | 2022-08-08 10:03AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU220812P00160000 | 2022-07-20 10:08AM EDT | 160.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 8 | 228.91% |
| LULU220812P00170000 | 2022-07-26 10:01AM EDT | 170.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 3 | 43 | 232.81% |
| LULU220812P00180000 | 2022-08-03 3:45PM EDT | 180.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 10 | 192.19% |
| LULU220812P00185000 | 2022-07-26 10:01AM EDT | 185.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | - | 4 | 202.15% |
| LULU220812P00190000 | 2022-07-28 3:06PM EDT | 190.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | - | 1 | 192.38% |
| LULU220812P00200000 | 2022-07-26 1:19PM EDT | 200.00 | 0.26 | 0.00 | 0.29 | 0.00 | - | 1 | 2 | 173.44% |
| LULU220812P00205000 | 2022-07-26 1:19PM EDT | 205.00 | 0.33 | 0.00 | 0.29 | 0.00 | - | - | 1 | 164.45% |
| LULU220812P00210000 | 2022-08-08 2:12PM EDT | 210.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 66 | 130.47% |
| LULU220812P00215000 | 2022-08-04 10:15AM EDT | 215.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 120.31% |
| LULU220812P00220000 | 2022-08-03 2:00PM EDT | 220.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 33 | 99 | 117.19% |
| LULU220812P00225000 | 2022-08-08 10:43AM EDT | 225.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 218 | 106.25% |
| LULU220812P00230000 | 2022-08-08 10:26AM EDT | 230.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 17 | 28 | 113.67% |
| LULU220812P00235000 | 2022-08-08 1:50PM EDT | 235.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 9 | 38 | 105.86% |
| LULU220812P00240000 | 2022-08-08 3:48PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 50.00% |
| LULU220812P00245000 | 2022-08-08 3:54PM EDT | 245.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 98.05% |
| LULU220812P00250000 | 2022-08-09 10:04AM EDT | 250.00 | 0.11 | 0.00 | 0.20 | +0.07 | +175.00% | 2 | 27 | 85.35% |
| LULU220812P00255000 | 2022-08-05 2:20PM EDT | 255.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 7 | 45 | 79.49% |
| LULU220812P00260000 | 2022-08-08 9:44AM EDT | 260.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 9 | 37 | 57.03% |
| LULU220812P00265000 | 2022-08-02 3:49PM EDT | 265.00 | 0.68 | 0.03 | 0.28 | 0.00 | - | 41 | 60 | 67.58% |
| LULU220812P00267500 | 2022-08-04 3:50PM EDT | 267.50 | 0.40 | 0.02 | 0.40 | 0.00 | - | 7 | 33 | 66.99% |
| LULU220812P00270000 | 2022-08-09 9:35AM EDT | 270.00 | 0.16 | 0.03 | 0.47 | +0.04 | +33.33% | 2 | 95 | 65.04% |
| LULU220812P00272500 | 2022-08-08 3:56PM EDT | 272.50 | 0.15 | 0.04 | 0.53 | 0.00 | - | 69 | 75 | 62.45% |
| LULU220812P00275000 | 2022-08-09 10:16AM EDT | 275.00 | 0.31 | 0.13 | 0.33 | +0.16 | +106.67% | 20 | 91 | 56.15% |
| LULU220812P00277500 | 2022-08-05 1:32PM EDT | 277.50 | 0.34 | 0.10 | 0.47 | 0.00 | - | 12 | 13 | 54.30% |
| LULU220812P00280000 | 2022-08-09 10:04AM EDT | 280.00 | 0.39 | 0.37 | 0.44 | +0.09 | +30.00% | 21 | 58 | 53.96% |
| LULU220812P00282500 | 2022-08-09 10:08AM EDT | 282.50 | 0.50 | 0.34 | 0.56 | +0.28 | +127.27% | 14 | 42 | 50.78% |
| LULU220812P00285000 | 2022-08-09 9:50AM EDT | 285.00 | 0.73 | 0.59 | 0.69 | +0.44 | +151.72% | 47 | 114 | 50.54% |
| LULU220812P00287500 | 2022-08-09 9:34AM EDT | 287.50 | 0.56 | 0.64 | 0.90 | +0.18 | +47.37% | 1 | 21 | 50.39% |
| LULU220812P00290000 | 2022-08-08 3:46PM EDT | 290.00 | 0.96 | 0.93 | 1.45 | +0.46 | +92.00% | 3 | 93 | 53.00% |
| LULU220812P00292500 | 2022-08-09 9:44AM EDT | 292.50 | 0.87 | 1.23 | 1.45 | +0.17 | +24.29% | 2 | 39 | 47.39% |
| LULU220812P00295000 | 2022-08-09 10:13AM EDT | 295.00 | 1.86 | 1.61 | 1.94 | +1.00 | +116.28% | 12 | 222 | 47.00% |
| LULU220812P00297500 | 2022-08-09 9:41AM EDT | 297.50 | 1.55 | 2.09 | 2.58 | +0.40 | +34.78% | 1 | 25 | 46.88% |
| LULU220812P00300000 | 2022-08-09 10:38AM EDT | 300.00 | 2.96 | 2.73 | 3.10 | +1.69 | +133.07% | 53 | 141 | 44.47% |
| LULU220812P00302500 | 2022-08-09 10:13AM EDT | 302.50 | 4.20 | 3.70 | 3.95 | +2.56 | +156.10% | 3 | 76 | 43.75% |
| LULU220812P00305000 | 2022-08-09 10:37AM EDT | 305.00 | 4.85 | 4.50 | 5.05 | +2.67 | +122.48% | 29 | 97 | 43.70% |
| LULU220812P00307500 | 2022-08-09 10:22AM EDT | 307.50 | 6.10 | 5.70 | 6.25 | +3.51 | +135.52% | 15 | 37 | 43.04% |
| LULU220812P00310000 | 2022-08-09 10:40AM EDT | 310.00 | 7.30 | 7.05 | 7.55 | +3.80 | +108.57% | 12 | 70 | 41.72% |
| LULU220812P00312500 | 2022-08-09 10:03AM EDT | 312.50 | 8.54 | 8.55 | 9.20 | +4.39 | +105.78% | 20 | 34 | 41.80% |
| LULU220812P00315000 | 2022-08-09 10:31AM EDT | 315.00 | 10.50 | 10.30 | 11.00 | +5.25 | +100.00% | 11 | 48 | 41.77% |
| LULU220812P00317500 | 2022-08-08 3:59PM EDT | 317.50 | 10.05 | 12.10 | 13.05 | +3.59 | +55.57% | 1 | 46 | 42.87% |
| LULU220812P00320000 | 2022-08-09 10:02AM EDT | 320.00 | 15.05 | 13.70 | 15.00 | +7.00 | +86.96% | 3 | 38 | 41.53% |
| LULU220812P00322500 | 2022-08-09 10:06AM EDT | 322.50 | 17.00 | 15.90 | 17.40 | +8.80 | +107.32% | 3 | 6 | 44.82% |
| LULU220812P00325000 | 2022-08-08 3:58PM EDT | 325.00 | 11.42 | 17.25 | 19.70 | 0.00 | - | 57 | 28 | 46.17% |
| LULU220812P00327500 | 2022-08-09 10:20AM EDT | 327.50 | 20.50 | 20.15 | 22.10 | +9.50 | +86.36% | 1 | 7 | 48.54% |
| LULU220812P00330000 | 2022-08-08 3:58PM EDT | 330.00 | 15.39 | 22.20 | 24.25 | 0.00 | - | 14 | 20 | 44.63% |
| LULU220812P00345000 | 2022-08-08 10:11AM EDT | 345.00 | 20.18 | 36.90 | 39.15 | 0.00 | - | 2 | 1 | 60.64% |
| LULU220812P00350000 | 2022-08-08 10:12AM EDT | 350.00 | 24.55 | 42.10 | 44.35 | 0.00 | - | 2 | 1 | 74.22% |
| LULU220812P00360000 | 2022-07-06 2:10PM EDT | 360.00 | 79.25 | 40.50 | 44.65 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
