Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,828.50 -575.81 (-2.46%) CMC Crypto 200
524.34 -12.51 (-2.33%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230210C00245000 | 2023-01-10 1:43PM EST | 245.00 | 60.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU230210C00250000 | 2023-01-09 1:04PM EST | 250.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU230210C00265000 | 2023-01-10 1:43PM EST | 265.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU230210C00275000 | 2023-01-09 10:36AM EST | 275.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU230210C00285000 | 2023-02-03 1:00PM EST | 285.00 | 37.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LULU230210C00287500 | 2023-01-30 3:54PM EST | 287.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU230210C00290000 | 2023-02-02 10:27AM EST | 290.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU230210C00292500 | 2023-01-30 10:32AM EST | 292.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU230210C00295000 | 2023-02-02 10:25AM EST | 295.00 | 25.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU230210C00297500 | 2023-02-01 12:00PM EST | 297.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU230210C00300000 | 2023-02-02 10:25AM EST | 300.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU230210C00302500 | 2023-02-02 12:39PM EST | 302.50 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LULU230210C00305000 | 2023-02-02 1:12PM EST | 305.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LULU230210C00307500 | 2023-02-03 3:02PM EST | 307.50 | 13.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU230210C00310000 | 2023-02-03 3:56PM EST | 310.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LULU230210C00312500 | 2023-02-03 3:44PM EST | 312.50 | 9.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LULU230210C00315000 | 2023-02-03 3:51PM EST | 315.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LULU230210C00317500 | 2023-02-03 3:51PM EST | 317.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LULU230210C00320000 | 2023-02-03 3:53PM EST | 320.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.39% |
| LULU230210C00322500 | 2023-02-03 3:58PM EST | 322.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| LULU230210C00325000 | 2023-02-03 3:57PM EST | 325.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| LULU230210C00327500 | 2023-02-03 3:57PM EST | 327.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| LULU230210C00330000 | 2023-02-03 3:59PM EST | 330.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| LULU230210C00332500 | 2023-02-03 3:53PM EST | 332.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| LULU230210C00335000 | 2023-02-03 3:55PM EST | 335.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 12.50% |
| LULU230210C00337500 | 2023-02-03 3:59PM EST | 337.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| LULU230210C00340000 | 2023-02-03 3:58PM EST | 340.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| LULU230210C00342500 | 2023-02-03 3:52PM EST | 342.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LULU230210C00345000 | 2023-02-03 3:57PM EST | 345.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 12.50% |
| LULU230210C00347500 | 2023-02-03 3:36PM EST | 347.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| LULU230210C00350000 | 2023-02-03 3:53PM EST | 350.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| LULU230210C00355000 | 2023-02-03 2:39PM EST | 355.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| LULU230210C00357500 | 2023-02-03 10:40AM EST | 357.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| LULU230210C00360000 | 2023-02-03 2:00PM EST | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LULU230210C00365000 | 2023-02-03 2:44PM EST | 365.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LULU230210C00370000 | 2023-02-03 3:32PM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU230210C00375000 | 2023-02-03 3:31PM EST | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| LULU230210C00380000 | 2023-02-03 3:07PM EST | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU230210C00385000 | 2023-01-24 10:02AM EST | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LULU230210C00390000 | 2023-01-26 10:40AM EST | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU230210C00395000 | 2023-02-03 10:40AM EST | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU230210C00400000 | 2023-02-03 1:04PM EST | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LULU230210C00405000 | 2023-01-30 1:47PM EST | 405.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LULU230210C00415000 | 2023-01-06 3:55PM EST | 415.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 92.38% |
| LULU230210C00425000 | 2023-01-06 3:59PM EST | 425.00 | 0.30 | 0.00 | 0.08 | 0.00 | - | 13 | 13 | 90.23% |
| LULU230210C00430000 | 2023-01-06 3:59PM EST | 430.00 | 0.22 | 0.00 | 0.09 | 0.00 | - | 13 | 13 | 94.53% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU230210P00190000 | 2023-01-26 12:23PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| LULU230210P00200000 | 2023-01-27 3:53PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LULU230210P00210000 | 2023-01-17 9:30AM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LULU230210P00220000 | 2023-02-02 10:50AM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LULU230210P00225000 | 2023-02-02 10:50AM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LULU230210P00230000 | 2023-02-03 3:57PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LULU230210P00235000 | 2023-02-03 3:28PM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LULU230210P00240000 | 2023-01-30 1:55PM EST | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LULU230210P00245000 | 2023-02-01 1:04PM EST | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU230210P00250000 | 2023-02-03 12:26PM EST | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LULU230210P00255000 | 2023-02-03 3:26PM EST | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LULU230210P00260000 | 2023-02-03 12:43PM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LULU230210P00262500 | 2023-02-02 11:21AM EST | 262.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LULU230210P00265000 | 2023-02-01 3:04PM EST | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LULU230210P00267500 | 2023-02-03 3:45PM EST | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| LULU230210P00270000 | 2023-02-03 3:59PM EST | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| LULU230210P00272500 | 2023-02-02 2:12PM EST | 272.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LULU230210P00275000 | 2023-02-03 2:44PM EST | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LULU230210P00277500 | 2023-02-02 11:21AM EST | 277.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LULU230210P00280000 | 2023-02-03 3:45PM EST | 280.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| LULU230210P00282500 | 2023-02-03 1:43PM EST | 282.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LULU230210P00285000 | 2023-02-03 2:37PM EST | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| LULU230210P00287500 | 2023-02-03 1:49PM EST | 287.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LULU230210P00290000 | 2023-02-03 3:36PM EST | 290.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| LULU230210P00292500 | 2023-02-03 11:25AM EST | 292.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LULU230210P00295000 | 2023-02-03 3:45PM EST | 295.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| LULU230210P00297500 | 2023-02-03 3:00PM EST | 297.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LULU230210P00300000 | 2023-02-03 3:56PM EST | 300.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| LULU230210P00302500 | 2023-02-03 3:56PM EST | 302.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| LULU230210P00305000 | 2023-02-03 3:51PM EST | 305.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| LULU230210P00307500 | 2023-02-03 3:54PM EST | 307.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| LULU230210P00310000 | 2023-02-03 3:58PM EST | 310.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| LULU230210P00312500 | 2023-02-03 3:45PM EST | 312.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| LULU230210P00315000 | 2023-02-03 3:52PM EST | 315.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| LULU230210P00317500 | 2023-02-03 3:50PM EST | 317.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| LULU230210P00320000 | 2023-02-03 3:57PM EST | 320.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| LULU230210P00322500 | 2023-02-03 3:57PM EST | 322.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LULU230210P00325000 | 2023-02-03 3:43PM EST | 325.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LULU230210P00327500 | 2023-02-03 1:58PM EST | 327.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LULU230210P00330000 | 2023-02-03 3:45PM EST | 330.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LULU230210P00332500 | 2023-02-02 2:02PM EST | 332.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU230210P00335000 | 2023-02-02 11:49AM EST | 335.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU230210P00337500 | 2023-02-02 12:45PM EST | 337.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LULU230210P00340000 | 2023-02-03 10:54AM EST | 340.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU230210P00345000 | 2023-01-06 9:48AM EST | 345.00 | 25.23 | 25.15 | 26.80 | 0.00 | - | 1 | 0 | 55.18% |
| LULU230210P00350000 | 2023-02-02 1:25PM EST | 350.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
