Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,876.73 +79.56 (+0.21%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU231208C00345000 | 2023-11-03 1:20PM EST | 345.00 | 67.59 | 119.55 | 123.05 | 0.00 | - | 2 | 2 | 130.86% |
| LULU231208C00365000 | 2023-12-01 12:48PM EST | 365.00 | 99.00 | 100.30 | 103.10 | +32.66 | +49.23% | 3 | 5 | 71.68% |
| LULU231208C00370000 | 2023-12-01 2:11PM EST | 370.00 | 96.58 | 94.85 | 98.10 | +26.98 | +38.76% | 6 | 4 | 106.10% |
| LULU231208C00375000 | 2023-11-29 9:43AM EST | 375.00 | 58.73 | 90.40 | 94.05 | 0.00 | - | 2 | 4 | 85.16% |
| LULU231208C00380000 | 2023-11-22 9:55AM EST | 380.00 | 54.81 | 84.95 | 89.00 | 0.00 | - | 6 | 15 | 74.07% |
| LULU231208C00385000 | 2023-11-30 1:13PM EST | 385.00 | 58.58 | 80.35 | 83.65 | 0.00 | - | 2 | 6 | 70.75% |
| LULU231208C00390000 | 2023-12-01 3:24PM EST | 390.00 | 75.52 | 76.10 | 78.45 | +31.90 | +73.13% | 2 | 7 | 73.14% |
| LULU231208C00395000 | 2023-12-01 2:11PM EST | 395.00 | 72.10 | 71.00 | 74.50 | +25.61 | +55.09% | 6 | 9 | 76.68% |
| LULU231208C00400000 | 2023-12-01 3:43PM EST | 400.00 | 66.21 | 65.85 | 69.15 | +19.21 | +40.87% | 4 | 57 | 68.34% |
| LULU231208C00405000 | 2023-12-01 10:26AM EST | 405.00 | 62.50 | 60.90 | 64.85 | +18.26 | +41.27% | 2 | 7 | 68.97% |
| LULU231208C00410000 | 2023-12-01 3:26PM EST | 410.00 | 56.20 | 56.65 | 59.65 | +16.74 | +42.42% | 7 | 38 | 67.36% |
| LULU231208C00415000 | 2023-11-30 10:42AM EST | 415.00 | 45.50 | 52.45 | 54.90 | +12.80 | +39.14% | 1 | 24 | 67.52% |
| LULU231208C00417500 | 2023-12-01 3:02PM EST | 417.50 | 51.25 | 51.05 | 53.90 | +29.92 | +140.27% | 1 | 5 | 75.26% |
| LULU231208C00420000 | 2023-12-01 12:31PM EST | 420.00 | 49.20 | 48.70 | 49.65 | +20.65 | +72.33% | 30 | 67 | 66.48% |
| LULU231208C00422500 | 2023-11-29 3:22PM EST | 422.50 | 37.35 | 46.65 | 49.10 | +11.92 | +46.87% | 1 | 15 | 72.34% |
| LULU231208C00425000 | 2023-12-01 10:54AM EST | 425.00 | 36.08 | 44.45 | 45.35 | +7.22 | +25.02% | 3 | 108 | 66.27% |
| LULU231208C00427500 | 2023-12-01 3:50PM EST | 427.50 | 40.91 | 42.30 | 43.45 | +13.86 | +51.24% | 5 | 46 | 66.53% |
| LULU231208C00430000 | 2023-12-01 2:26PM EST | 430.00 | 38.25 | 40.25 | 41.40 | +13.39 | +53.86% | 30 | 154 | 66.36% |
| LULU231208C00432500 | 2023-12-01 3:12PM EST | 432.50 | 37.25 | 38.20 | 39.05 | +14.95 | +67.04% | 7 | 64 | 65.09% |
| LULU231208C00435000 | 2023-12-01 2:25PM EST | 435.00 | 36.21 | 36.15 | 36.95 | +15.21 | +72.43% | 55 | 212 | 64.38% |
| LULU231208C00440000 | 2023-12-01 3:32PM EST | 440.00 | 30.87 | 32.30 | 32.80 | +11.27 | +57.50% | 72 | 237 | 63.16% |
| LULU231208C00442500 | 2023-12-01 3:22PM EST | 442.50 | 28.90 | 30.40 | 30.90 | +12.17 | +72.74% | 39 | 81 | 62.73% |
| LULU231208C00445000 | 2023-12-01 3:58PM EST | 445.00 | 28.87 | 28.60 | 29.05 | +12.85 | +80.21% | 124 | 125 | 62.43% |
| LULU231208C00450000 | 2023-12-01 3:59PM EST | 450.00 | 25.10 | 25.15 | 25.60 | +10.95 | +77.39% | 145 | 154 | 61.99% |
| LULU231208C00455000 | 2023-12-01 3:25PM EST | 455.00 | 20.65 | 22.00 | 22.50 | +9.47 | +84.70% | 183 | 69 | 61.96% |
| LULU231208C00460000 | 2023-12-01 3:59PM EST | 460.00 | 19.16 | 19.00 | 19.40 | +8.98 | +88.21% | 396 | 103 | 61.26% |
| LULU231208C00465000 | 2023-12-01 3:58PM EST | 465.00 | 16.65 | 16.35 | 16.70 | +8.50 | +104.29% | 411 | 75 | 61.05% |
| LULU231208C00470000 | 2023-12-01 3:51PM EST | 470.00 | 13.75 | 13.85 | 14.15 | +7.10 | +106.77% | 305 | 117 | 60.45% |
| LULU231208C00475000 | 2023-12-01 3:59PM EST | 475.00 | 11.76 | 11.65 | 11.95 | +6.09 | +107.41% | 125 | 93 | 60.14% |
| LULU231208C00480000 | 2023-12-01 3:59PM EST | 480.00 | 9.75 | 9.70 | 9.95 | +5.25 | +116.67% | 271 | 229 | 59.74% |
| LULU231208C00485000 | 2023-12-01 3:32PM EST | 485.00 | 7.25 | 7.95 | 8.25 | +3.65 | +101.39% | 106 | 95 | 59.38% |
| LULU231208C00490000 | 2023-12-01 3:56PM EST | 490.00 | 6.67 | 6.45 | 6.80 | +3.93 | +143.43% | 141 | 70 | 59.11% |
| LULU231208C00495000 | 2023-12-01 3:58PM EST | 495.00 | 5.39 | 5.25 | 5.50 | +3.34 | +162.93% | 53 | 54 | 58.91% |
| LULU231208C00500000 | 2023-12-01 3:58PM EST | 500.00 | 4.38 | 4.20 | 4.45 | +2.69 | +159.17% | 268 | 162 | 58.75% |
| LULU231208C00505000 | 2023-12-01 3:55PM EST | 505.00 | 3.31 | 3.35 | 3.55 | +1.91 | +136.43% | 57 | 83 | 58.63% |
| LULU231208C00510000 | 2023-12-01 3:57PM EST | 510.00 | 2.83 | 2.63 | 2.84 | +2.06 | +267.53% | 76 | 91 | 58.58% |
| LULU231208C00520000 | 2023-12-01 3:55PM EST | 520.00 | 1.65 | 1.55 | 1.74 | +1.03 | +166.13% | 298 | 95 | 58.22% |
| LULU231208C00540000 | 2023-12-01 3:50PM EST | 540.00 | 0.49 | 0.43 | 0.59 | +0.28 | +133.33% | 588 | 315 | 57.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU231208P00230000 | 2023-11-10 11:48AM EST | 230.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 19 | 156.25% |
| LULU231208P00240000 | 2023-11-13 10:30AM EST | 240.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 146.88% |
| LULU231208P00250000 | 2023-11-13 10:31AM EST | 250.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 8 | 143.75% |
| LULU231208P00260000 | 2023-12-01 10:36AM EST | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 45 | 134.38% |
| LULU231208P00270000 | 2023-11-17 11:29AM EST | 270.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 151.37% |
| LULU231208P00280000 | 2023-11-16 11:26AM EST | 280.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 142.19% |
| LULU231208P00290000 | 2023-11-22 2:22PM EST | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 31 | 115.63% |
| LULU231208P00295000 | 2023-11-27 10:06AM EST | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 83 | 111.72% |
| LULU231208P00300000 | 2023-11-28 3:55PM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 93 | 107.81% |
| LULU231208P00310000 | 2023-11-28 12:17PM EST | 310.00 | 0.11 | 0.00 | 0.22 | +0.03 | +37.50% | 1 | 42 | 116.41% |
| LULU231208P00315000 | 2023-12-01 11:44AM EST | 315.00 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 7 | 20 | 92.19% |
| LULU231208P00320000 | 2023-11-24 12:43PM EST | 320.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 17 | 24 | 99.61% |
| LULU231208P00325000 | 2023-11-28 1:36PM EST | 325.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 105.27% |
| LULU231208P00330000 | 2023-12-01 3:25PM EST | 330.00 | 0.05 | 0.05 | 0.11 | -0.06 | -54.55% | 45 | 138 | 96.68% |
| LULU231208P00335000 | 2023-11-28 12:32PM EST | 335.00 | 0.22 | 0.05 | 0.23 | 0.00 | - | 17 | 41 | 99.02% |
| LULU231208P00340000 | 2023-12-01 3:33PM EST | 340.00 | 0.09 | 0.05 | 0.13 | -0.06 | -40.00% | 50 | 53 | 90.23% |
| LULU231208P00345000 | 2023-12-01 3:16PM EST | 345.00 | 0.11 | 0.01 | 0.28 | -0.09 | -45.00% | 6 | 39 | 91.41% |
| LULU231208P00350000 | 2023-12-01 3:50PM EST | 350.00 | 0.06 | 0.04 | 0.20 | -0.13 | -68.42% | 24 | 106 | 85.55% |
| LULU231208P00355000 | 2023-12-01 2:45PM EST | 355.00 | 0.14 | 0.01 | 0.30 | -0.11 | -44.00% | 1 | 50 | 84.38% |
| LULU231208P00360000 | 2023-12-01 3:28PM EST | 360.00 | 0.11 | 0.07 | 0.20 | -0.27 | -71.05% | 56 | 87 | 79.10% |
| LULU231208P00365000 | 2023-12-01 1:52PM EST | 365.00 | 0.14 | 0.05 | 0.35 | -0.38 | -73.08% | 10 | 139 | 79.30% |
| LULU231208P00370000 | 2023-12-01 3:54PM EST | 370.00 | 0.19 | 0.10 | 0.28 | -0.35 | -64.81% | 69 | 283 | 74.90% |
| LULU231208P00375000 | 2023-12-01 1:56PM EST | 375.00 | 0.23 | 0.17 | 0.48 | -0.36 | -61.02% | 85 | 165 | 76.81% |
| LULU231208P00380000 | 2023-12-01 3:52PM EST | 380.00 | 0.30 | 0.25 | 0.35 | -0.48 | -61.54% | 120 | 351 | 71.88% |
| LULU231208P00385000 | 2023-12-01 3:52PM EST | 385.00 | 0.41 | 0.30 | 0.47 | -0.59 | -59.00% | 244 | 213 | 70.61% |
| LULU231208P00390000 | 2023-12-01 3:51PM EST | 390.00 | 0.52 | 0.35 | 0.58 | -0.68 | -56.67% | 194 | 907 | 68.70% |
| LULU231208P00395000 | 2023-12-01 3:47PM EST | 395.00 | 0.67 | 0.40 | 0.74 | -1.20 | -64.17% | 83 | 236 | 66.89% |
| LULU231208P00400000 | 2023-12-01 3:56PM EST | 400.00 | 0.84 | 0.70 | 0.97 | -1.37 | -61.99% | 279 | 302 | 67.48% |
| LULU231208P00405000 | 2023-12-01 3:59PM EST | 405.00 | 1.00 | 0.96 | 1.03 | -2.37 | -70.33% | 183 | 97 | 65.38% |
| LULU231208P00410000 | 2023-12-01 3:56PM EST | 410.00 | 1.30 | 1.24 | 1.30 | -2.25 | -63.38% | 300 | 234 | 64.31% |
| LULU231208P00415000 | 2023-12-01 3:57PM EST | 415.00 | 1.68 | 1.61 | 1.70 | -2.47 | -59.52% | 507 | 150 | 63.65% |
| LULU231208P00417500 | 2023-12-01 3:47PM EST | 417.50 | 2.09 | 1.82 | 1.92 | -3.23 | -60.71% | 33 | 34 | 63.20% |
| LULU231208P00420000 | 2023-12-01 3:57PM EST | 420.00 | 2.10 | 2.07 | 2.18 | -3.05 | -59.22% | 113 | 514 | 62.89% |
| LULU231208P00422500 | 2023-12-01 3:07PM EST | 422.50 | 2.43 | 2.36 | 2.54 | -4.12 | -62.90% | 10 | 143 | 62.92% |
| LULU231208P00425000 | 2023-12-01 3:56PM EST | 425.00 | 2.75 | 2.65 | 2.84 | -3.72 | -57.50% | 104 | 255 | 62.44% |
| LULU231208P00427500 | 2023-12-01 1:29PM EST | 427.50 | 3.32 | 3.00 | 3.15 | -5.05 | -60.33% | 24 | 123 | 62.00% |
| LULU231208P00430000 | 2023-12-01 3:56PM EST | 430.00 | 3.47 | 3.40 | 3.55 | -4.48 | -56.35% | 274 | 297 | 61.79% |
| LULU231208P00432500 | 2023-12-01 3:15PM EST | 432.50 | 4.30 | 3.80 | 4.00 | -6.55 | -60.37% | 36 | 105 | 61.49% |
| LULU231208P00435000 | 2023-12-01 3:59PM EST | 435.00 | 4.40 | 4.30 | 4.45 | -5.10 | -53.68% | 607 | 147 | 61.24% |
| LULU231208P00437500 | 2023-12-01 2:39PM EST | 437.50 | 5.37 | 4.80 | 5.00 | -6.46 | -54.61% | 270 | 253 | 61.02% |
| LULU231208P00440000 | 2023-12-01 3:22PM EST | 440.00 | 5.51 | 5.35 | 5.60 | -6.09 | -52.50% | 227 | 282 | 60.82% |
| LULU231208P00445000 | 2023-12-01 3:57PM EST | 445.00 | 6.81 | 6.70 | 6.90 | -6.99 | -50.65% | 204 | 175 | 60.50% |
| LULU231208P00450000 | 2023-12-01 3:50PM EST | 450.00 | 8.47 | 8.30 | 8.50 | -7.88 | -48.20% | 208 | 39 | 60.41% |
| LULU231208P00455000 | 2023-12-01 3:55PM EST | 455.00 | 10.24 | 9.95 | 10.25 | -9.06 | -46.94% | 462 | 22 | 59.75% |
© 2023 Yahoo. All rights reserved.