Singapore markets open in 7 hours 14 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,568.64 -25.99 (-0.57%) Dow
36,152.37 -93.13 (-0.26%) Nasdaq
14,177.85 -127.18 (-0.89%) Bitcoin USD
41,643.90 +2,125.38 (+5.38%) CMC Crypto 200
855.98 -2.73 (-0.32%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU231208C00280000 | 2023-11-29 3:25PM EST | 280.00 | 158.70 | 175.40 | 179.70 | 0.00 | - | - | 1 | 184.77% |
| LULU231208C00285000 | 2023-11-30 12:32PM EST | 285.00 | 156.90 | 170.90 | 174.30 | 0.00 | - | - | 0 | 182.42% |
| LULU231208C00290000 | 2023-11-30 11:42AM EST | 290.00 | 152.35 | 164.95 | 169.70 | 0.00 | - | - | 1 | 148.05% |
| LULU231208C00325000 | 2023-12-01 3:58PM EST | 325.00 | 141.32 | 130.10 | 134.15 | 0.00 | - | 1 | 1 | 182.42% |
| LULU231208C00330000 | 2023-11-28 11:58AM EST | 330.00 | 100.15 | 126.90 | 130.25 | 0.00 | - | - | 1 | 163.33% |
| LULU231208C00340000 | 2023-12-04 10:17AM EST | 340.00 | 119.25 | 117.00 | 120.35 | +2.44 | +2.09% | 1 | 1 | 152.93% |
| LULU231208C00345000 | 2023-11-03 1:20PM EST | 345.00 | 67.59 | 119.55 | 123.05 | 0.00 | - | 2 | 2 | 238.83% |
| LULU231208C00350000 | 2023-12-04 11:52AM EST | 350.00 | 106.50 | 106.90 | 109.50 | +25.44 | +31.38% | 3 | 3 | 129.83% |
| LULU231208C00355000 | 2023-12-01 9:40AM EST | 355.00 | 99.90 | 102.10 | 105.15 | 0.00 | - | 1 | 1 | 133.35% |
| LULU231208C00365000 | 2023-12-01 12:48PM EST | 365.00 | 99.00 | 92.35 | 94.95 | 0.00 | - | 3 | 5 | 121.73% |
| LULU231208C00370000 | 2023-12-01 2:11PM EST | 370.00 | 96.58 | 87.40 | 89.00 | 0.00 | - | 6 | 7 | 106.93% |
| LULU231208C00375000 | 2023-11-29 9:43AM EST | 375.00 | 85.12 | 82.10 | 85.05 | +26.39 | +44.93% | 2 | 4 | 108.47% |
| LULU231208C00377500 | 2023-12-01 10:00AM EST | 377.50 | 78.82 | 79.65 | 81.75 | 0.00 | - | 5 | 5 | 98.54% |
| LULU231208C00380000 | 2023-11-22 9:55AM EST | 380.00 | 54.81 | 77.50 | 79.60 | 0.00 | - | 6 | 15 | 102.20% |
| LULU231208C00385000 | 2023-11-30 1:13PM EST | 385.00 | 58.58 | 73.25 | 74.95 | 0.00 | - | 2 | 6 | 104.57% |
| LULU231208C00390000 | 2023-12-04 11:49AM EST | 390.00 | 67.00 | 68.15 | 69.85 | -8.52 | -11.28% | 3 | 8 | 97.09% |
| LULU231208C00392500 | 2023-12-04 11:23AM EST | 392.50 | 64.84 | 66.05 | 66.85 | -1.22 | -1.85% | 1 | 6 | 93.41% |
| LULU231208C00395000 | 2023-12-01 2:11PM EST | 395.00 | 72.10 | 63.25 | 65.10 | 0.00 | - | 6 | 12 | 93.26% |
| LULU231208C00400000 | 2023-12-01 3:53PM EST | 400.00 | 59.94 | 58.75 | 61.05 | -6.27 | -9.47% | 1 | 58 | 95.11% |
| LULU231208C00405000 | 2023-12-01 3:55PM EST | 405.00 | 62.50 | 53.80 | 55.05 | 0.00 | - | 2 | 9 | 83.72% |
| LULU231208C00410000 | 2023-12-04 12:26PM EST | 410.00 | 49.80 | 49.50 | 50.30 | -6.40 | -11.39% | 3 | 37 | 82.08% |
| LULU231208C00415000 | 2023-12-04 11:06AM EST | 415.00 | 43.18 | 44.80 | 47.25 | -2.32 | -5.10% | 15 | 24 | 84.97% |
| LULU231208C00417500 | 2023-12-01 3:02PM EST | 417.50 | 51.25 | 42.50 | 47.60 | 0.00 | - | 1 | 5 | 92.61% |
| LULU231208C00420000 | 2023-12-04 11:05AM EST | 420.00 | 36.70 | 40.15 | 42.45 | -12.50 | -25.41% | 4 | 70 | 79.97% |
| LULU231208C00422500 | 2023-12-01 11:00AM EST | 422.50 | 37.35 | 38.85 | 40.70 | 0.00 | - | 1 | 14 | 83.18% |
| LULU231208C00425000 | 2023-12-04 11:39AM EST | 425.00 | 36.35 | 36.65 | 38.30 | +0.27 | +0.75% | 51 | 109 | 80.70% |
| LULU231208C00427500 | 2023-12-01 3:50PM EST | 427.50 | 34.50 | 34.10 | 36.60 | -6.41 | -15.67% | 1 | 48 | 79.24% |
| LULU231208C00430000 | 2023-12-04 11:39AM EST | 430.00 | 31.97 | 32.60 | 33.45 | -6.28 | -16.42% | 41 | 144 | 76.38% |
| LULU231208C00432500 | 2023-12-01 3:12PM EST | 432.50 | 32.90 | 31.10 | 31.80 | -4.35 | -11.68% | 5 | 62 | 77.82% |
| LULU231208C00435000 | 2023-12-04 12:26PM EST | 435.00 | 29.20 | 29.10 | 29.60 | -7.01 | -19.36% | 1 | 208 | 75.90% |
| LULU231208C00437500 | 2023-12-01 3:50PM EST | 437.50 | 24.42 | 27.35 | 27.90 | -8.43 | -25.66% | 10 | 125 | 75.84% |
| LULU231208C00440000 | 2023-12-04 12:08PM EST | 440.00 | 25.31 | 25.60 | 26.60 | -5.56 | -18.01% | 10 | 188 | 76.54% |
| LULU231208C00442500 | 2023-12-04 9:30AM EST | 442.50 | 21.15 | 23.80 | 24.50 | -7.75 | -26.82% | 11 | 89 | 74.73% |
| LULU231208C00445000 | 2023-12-04 10:09AM EST | 445.00 | 21.25 | 22.10 | 22.90 | -7.62 | -26.39% | 3 | 108 | 74.19% |
| LULU231208C00447500 | 2023-12-04 11:24AM EST | 447.50 | 19.90 | 20.85 | 21.25 | -7.70 | -27.90% | 5 | 68 | 74.37% |
| LULU231208C00450000 | 2023-12-04 12:30PM EST | 450.00 | 19.70 | 19.25 | 20.00 | -5.40 | -21.51% | 68 | 134 | 74.34% |
| LULU231208C00452500 | 2023-12-04 10:54AM EST | 452.50 | 16.30 | 17.90 | 18.25 | -7.45 | -31.37% | 16 | 24 | 73.43% |
| LULU231208C00455000 | 2023-12-04 12:24PM EST | 455.00 | 16.40 | 16.50 | 17.05 | -4.25 | -20.58% | 51 | 132 | 73.41% |
| LULU231208C00460000 | 2023-12-04 12:18PM EST | 460.00 | 13.94 | 14.15 | 14.50 | -5.22 | -27.24% | 185 | 286 | 73.18% |
| LULU231208C00465000 | 2023-12-04 12:26PM EST | 465.00 | 11.63 | 11.95 | 12.20 | -5.02 | -30.15% | 134 | 310 | 72.71% |
| LULU231208C00470000 | 2023-12-04 12:10PM EST | 470.00 | 9.78 | 9.85 | 10.20 | -3.97 | -28.87% | 99 | 292 | 72.00% |
| LULU231208C00475000 | 2023-12-04 12:09PM EST | 475.00 | 8.25 | 8.20 | 8.50 | -3.51 | -29.85% | 49 | 99 | 71.95% |
| LULU231208C00480000 | 2023-12-04 12:10PM EST | 480.00 | 6.64 | 6.75 | 7.05 | -3.11 | -31.90% | 139 | 192 | 71.92% |
| LULU231208C00485000 | 2023-12-04 12:01PM EST | 485.00 | 5.36 | 5.40 | 5.75 | -1.89 | -26.07% | 135 | 141 | 71.44% |
| LULU231208C00490000 | 2023-12-04 12:28PM EST | 490.00 | 4.52 | 4.25 | 4.65 | -2.15 | -32.23% | 77 | 128 | 70.94% |
| LULU231208C00495000 | 2023-12-04 12:28PM EST | 495.00 | 3.55 | 3.45 | 3.65 | -1.84 | -34.14% | 65 | 75 | 70.75% |
| LULU231208C00500000 | 2023-12-04 12:28PM EST | 500.00 | 2.83 | 2.70 | 2.94 | -1.55 | -35.39% | 487 | 269 | 70.70% |
| LULU231208C00505000 | 2023-12-04 12:21PM EST | 505.00 | 2.14 | 2.08 | 2.38 | -1.17 | -35.35% | 80 | 107 | 70.73% |
| LULU231208C00510000 | 2023-12-04 11:56AM EST | 510.00 | 1.66 | 1.57 | 1.87 | -1.17 | -41.34% | 320 | 130 | 70.46% |
| LULU231208C00520000 | 2023-12-04 12:18PM EST | 520.00 | 0.94 | 0.91 | 1.05 | -0.71 | -43.03% | 112 | 334 | 69.75% |
| LULU231208C00530000 | 2023-12-04 12:26PM EST | 530.00 | 0.55 | 0.41 | 0.55 | -0.40 | -42.11% | 55 | 148 | 67.87% |
| LULU231208C00540000 | 2023-12-04 12:14PM EST | 540.00 | 0.30 | 0.25 | 0.35 | -0.19 | -38.78% | 144 | 492 | 69.39% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU231208P00230000 | 2023-12-04 10:35AM EST | 230.00 | 0.40 | 0.00 | 0.02 | +0.37 | +1,233.33% | 1 | 19 | 181.25% |
| LULU231208P00240000 | 2023-11-13 10:30AM EST | 240.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 168.75% |
| LULU231208P00250000 | 2023-11-13 10:31AM EST | 250.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 8 | 159.38% |
| LULU231208P00260000 | 2023-12-01 10:36AM EST | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 48 | 150.00% |
| LULU231208P00265000 | 2023-11-27 3:50PM EST | 265.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | - | 1 | 191.41% |
| LULU231208P00270000 | 2023-11-17 11:29AM EST | 270.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 140.63% |
| LULU231208P00280000 | 2023-11-16 11:26AM EST | 280.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | 2 | 3 | 173.63% |
| LULU231208P00290000 | 2023-11-22 2:22PM EST | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 31 | 131.25% |
| LULU231208P00295000 | 2023-11-27 10:06AM EST | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 83 | 127.34% |
| LULU231208P00300000 | 2023-11-28 3:55PM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 93 | 122.66% |
| LULU231208P00305000 | 2023-11-28 12:18PM EST | 305.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | - | 13 | 146.48% |
| LULU231208P00310000 | 2023-12-01 12:23PM EST | 310.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 41 | 124.61% |
| LULU231208P00315000 | 2023-12-01 11:44AM EST | 315.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 7 | 27 | 135.94% |
| LULU231208P00320000 | 2023-11-24 12:43PM EST | 320.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 17 | 24 | 131.25% |
| LULU231208P00322500 | 2023-11-28 1:08PM EST | 322.50 | 0.11 | 0.00 | 0.41 | 0.00 | - | - | 45 | 129.10% |
| LULU231208P00325000 | 2023-11-28 1:36PM EST | 325.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 126.17% |
| LULU231208P00327500 | 2023-11-29 10:37AM EST | 327.50 | 0.13 | 0.00 | 0.41 | 0.00 | - | - | 15 | 124.02% |
| LULU231208P00330000 | 2023-12-04 11:01AM EST | 330.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 30 | 138 | 104.30% |
| LULU231208P00335000 | 2023-12-04 12:08PM EST | 335.00 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 29 | 41 | 96.88% |
| LULU231208P00340000 | 2023-12-04 10:15AM EST | 340.00 | 0.06 | 0.01 | 0.06 | -0.03 | -33.33% | 163 | 93 | 91.41% |
| LULU231208P00345000 | 2023-12-04 12:14PM EST | 345.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 24 | 38 | 92.97% |
| LULU231208P00347500 | 2023-11-28 11:13AM EST | 347.50 | 0.40 | 0.00 | 0.44 | 0.00 | - | - | 5 | 105.18% |
| LULU231208P00350000 | 2023-12-04 11:12AM EST | 350.00 | 0.08 | 0.05 | 0.15 | +0.02 | +33.33% | 12 | 91 | 92.97% |
| LULU231208P00352500 | 2023-11-30 2:59PM EST | 352.50 | 0.21 | 0.00 | 0.20 | 0.00 | - | - | 6 | 90.82% |
| LULU231208P00355000 | 2023-12-01 2:45PM EST | 355.00 | 0.14 | 0.07 | 0.27 | 0.00 | - | 1 | 49 | 94.53% |
| LULU231208P00360000 | 2023-12-04 12:11PM EST | 360.00 | 0.10 | 0.09 | 0.15 | -0.01 | -9.09% | 76 | 132 | 86.13% |
| LULU231208P00362500 | 2023-12-04 11:31AM EST | 362.50 | 0.15 | 0.03 | 0.21 | -0.04 | -21.05% | 17 | 26 | 83.79% |
| LULU231208P00365000 | 2023-12-04 12:30PM EST | 365.00 | 0.15 | 0.06 | 0.25 | +0.01 | +7.14% | 27 | 140 | 84.38% |
| LULU231208P00367500 | 2023-12-01 3:33PM EST | 367.50 | 0.20 | 0.04 | 0.44 | 0.00 | - | 8 | 33 | 87.11% |
| LULU231208P00370000 | 2023-12-04 10:55AM EST | 370.00 | 0.20 | 0.03 | 0.40 | +0.01 | +5.26% | 56 | 273 | 83.40% |
| LULU231208P00372500 | 2023-12-01 3:41PM EST | 372.50 | 0.22 | 0.04 | 0.33 | 0.00 | - | 3 | 92 | 79.49% |
| LULU231208P00375000 | 2023-12-04 12:10PM EST | 375.00 | 0.24 | 0.16 | 0.36 | +0.01 | +4.35% | 54 | 142 | 81.05% |
| LULU231208P00377500 | 2023-12-04 10:55AM EST | 377.50 | 0.39 | 0.22 | 0.39 | -0.42 | -51.85% | 11 | 109 | 80.57% |
| LULU231208P00380000 | 2023-12-04 12:15PM EST | 380.00 | 0.36 | 0.28 | 0.40 | +0.06 | +20.00% | 355 | 351 | 79.54% |
| LULU231208P00382500 | 2023-12-04 10:54AM EST | 382.50 | 0.48 | 0.31 | 0.45 | +0.11 | +29.73% | 5 | 69 | 78.52% |
| LULU231208P00385000 | 2023-12-04 12:17PM EST | 385.00 | 0.44 | 0.39 | 0.48 | +0.03 | +7.32% | 172 | 294 | 77.83% |
| LULU231208P00387500 | 2023-12-04 12:24PM EST | 387.50 | 0.47 | 0.38 | 0.60 | +0.05 | +11.90% | 48 | 13 | 76.90% |
| LULU231208P00390000 | 2023-12-04 12:16PM EST | 390.00 | 0.60 | 0.56 | 0.64 | +0.08 | +15.38% | 247 | 985 | 77.20% |
| LULU231208P00392500 | 2023-12-04 12:27PM EST | 392.50 | 0.62 | 0.46 | 0.76 | +0.02 | +3.33% | 33 | 57 | 74.85% |
| LULU231208P00395000 | 2023-12-04 12:26PM EST | 395.00 | 0.75 | 0.75 | 0.87 | +0.08 | +11.94% | 176 | 243 | 76.42% |
| LULU231208P00397500 | 2023-12-04 12:19PM EST | 397.50 | 0.90 | 0.80 | 0.93 | +0.10 | +12.50% | 49 | 48 | 74.76% |
| LULU231208P00400000 | 2023-12-04 12:27PM EST | 400.00 | 0.95 | 0.95 | 1.03 | +0.11 | +13.10% | 291 | 410 | 74.17% |
| LULU231208P00405000 | 2023-12-04 12:29PM EST | 405.00 | 1.38 | 1.23 | 1.58 | +0.38 | +38.00% | 159 | 212 | 74.56% |
| LULU231208P00410000 | 2023-12-04 12:29PM EST | 410.00 | 1.70 | 1.63 | 1.84 | +0.40 | +30.77% | 232 | 212 | 72.61% |
| LULU231208P00415000 | 2023-12-04 12:25PM EST | 415.00 | 2.38 | 2.12 | 2.48 | +0.70 | +41.67% | 378 | 567 | 72.22% |
| LULU231208P00417500 | 2023-12-04 10:18AM EST | 417.50 | 3.13 | 2.47 | 2.69 | +1.04 | +49.76% | 55 | 47 | 71.55% |
| LULU231208P00420000 | 2023-12-04 12:28PM EST | 420.00 | 2.92 | 2.85 | 3.10 | +0.82 | +39.05% | 165 | 540 | 71.57% |
| LULU231208P00422500 | 2023-12-04 12:06PM EST | 422.50 | 3.47 | 3.25 | 3.55 | +1.04 | +42.80% | 49 | 144 | 71.48% |
| LULU231208P00425000 | 2023-12-04 12:01PM EST | 425.00 | 4.00 | 3.70 | 3.95 | +1.25 | +45.45% | 102 | 287 | 71.07% |
| LULU231208P00427500 | 2023-12-04 12:27PM EST | 427.50 | 4.35 | 4.20 | 4.60 | +1.03 | +31.02% | 71 | 118 | 71.39% |
| LULU231208P00430000 | 2023-12-04 12:15PM EST | 430.00 | 5.05 | 4.70 | 4.95 | +1.58 | +45.53% | 127 | 436 | 70.39% |
| LULU231208P00432500 | 2023-12-04 12:20PM EST | 432.50 | 5.62 | 5.30 | 5.55 | +1.32 | +30.70% | 34 | 113 | 70.20% |
| LULU231208P00435000 | 2023-12-04 12:23PM EST | 435.00 | 6.27 | 5.95 | 6.15 | +1.87 | +42.50% | 226 | 637 | 69.86% |
| LULU231208P00437500 | 2023-12-04 12:23PM EST | 437.50 | 7.00 | 6.65 | 7.00 | +1.63 | +30.35% | 22 | 133 | 70.04% |
| LULU231208P00440000 | 2023-12-04 12:26PM EST | 440.00 | 7.70 | 7.40 | 7.70 | +2.19 | +39.75% | 85 | 224 | 69.62% |
| LULU231208P00442500 | 2023-12-04 10:11AM EST | 442.50 | 9.25 | 8.25 | 8.55 | +3.15 | +51.64% | 28 | 63 | 69.54% |
| LULU231208P00445000 | 2023-12-04 12:28PM EST | 445.00 | 9.35 | 9.05 | 9.45 | +2.54 | +37.30% | 39 | 202 | 69.14% |
| LULU231208P00447500 | 2023-12-04 12:28PM EST | 447.50 | 10.30 | 10.10 | 10.50 | +2.60 | +33.77% | 23 | 42 | 69.42% |
| LULU231208P00450000 | 2023-12-04 12:27PM EST | 450.00 | 11.47 | 11.15 | 11.50 | +3.00 | +35.42% | 131 | 183 | 69.24% |
| LULU231208P00452500 | 2023-12-04 12:28PM EST | 452.50 | 12.41 | 12.20 | 12.55 | +3.19 | +34.60% | 184 | 26 | 68.87% |
| LULU231208P00455000 | 2023-12-04 12:20PM EST | 455.00 | 14.05 | 13.30 | 13.65 | +3.81 | +37.21% | 153 | 393 | 68.42% |
| LULU231208P00460000 | 2023-12-04 12:01PM EST | 460.00 | 16.60 | 15.90 | 16.50 | +4.50 | +37.19% | 523 | 580 | 69.03% |
| LULU231208P00465000 | 2023-12-04 11:50AM EST | 465.00 | 19.33 | 18.60 | 19.00 | +4.83 | +33.31% | 33 | 634 | 67.80% |
| LULU231208P00470000 | 2023-12-04 10:50AM EST | 470.00 | 23.40 | 21.60 | 22.10 | +5.29 | +29.21% | 11 | 23 | 67.43% |
| LULU231208P00475000 | 2023-12-01 11:40AM EST | 475.00 | 26.25 | 24.75 | 25.50 | +2.50 | +10.53% | 6 | 10 | 66.89% |
| LULU231208P00480000 | 2023-12-04 9:32AM EST | 480.00 | 24.65 | 28.30 | 28.95 | +0.50 | +2.07% | 1 | 29 | 66.25% |
| LULU231208P00490000 | 2023-11-27 1:07PM EST | 490.00 | 54.40 | 35.90 | 36.50 | 0.00 | - | - | 1 | 64.23% |
| LULU231208P00500000 | 2023-12-01 3:59PM EST | 500.00 | 41.55 | 43.90 | 45.50 | +4.35 | +11.69% | 1 | 6 | 63.12% |
© 2023 Yahoo. All rights reserved.