Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,892.81 +3,520.37 (+5.93%) CMC Crypto 200
1,366.41 +89.43 (+7.00%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510C00380000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.23 | 0.13 | 0.40 | +0.03 | +15.00% | 99 | 124 | 31.20% |
| LULU240517C00380000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.81 | 0.76 | 0.87 | +0.08 | +10.96% | 279 | 2,477 | 26.56% |
| LULU240524C00380000 | 2024-05-03 9:58AM EDT | 2024-05-24 | 2.38 | 1.16 | 1.79 | +0.87 | +57.62% | 4 | 187 | 26.85% |
| LULU240531C00380000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 3.50 | 3.30 | 5.30 | -0.35 | -9.09% | 34 | 649 | 35.61% |
| LULU240607C00380000 | 2024-05-01 11:01AM EDT | 2024-06-07 | 9.70 | 5.50 | 12.45 | 0.00 | - | 1 | 5 | 50.17% |
| LULU240621C00380000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 11.48 | 11.45 | 11.70 | +0.91 | +8.61% | 106 | 1,375 | 40.85% |
| LULU240719C00380000 | 2024-05-03 12:14PM EDT | 2024-07-19 | 14.65 | 14.05 | 15.45 | +1.05 | +7.72% | 16 | 427 | 38.68% |
| LULU240920C00380000 | 2024-05-03 11:31AM EDT | 2024-09-20 | 24.10 | 24.75 | 25.05 | +0.45 | +1.90% | 437 | 91 | 39.89% |
| LULU241018C00380000 | 2024-05-02 12:00PM EDT | 2024-10-18 | 25.41 | 27.10 | 27.85 | 0.00 | - | 16 | 55 | 39.35% |
| LULU241220C00380000 | 2024-04-30 3:27PM EDT | 2024-12-20 | 38.10 | 35.25 | 36.25 | 0.00 | - | 1 | 616 | 41.03% |
| LULU250117C00380000 | 2024-05-02 11:25AM EDT | 2025-01-17 | 35.30 | 37.20 | 38.35 | 0.00 | - | 1 | 245 | 40.51% |
| LULU250321C00380000 | 2024-04-29 10:45AM EDT | 2025-03-21 | 47.90 | 42.30 | 45.65 | 0.00 | - | 12 | 27 | 41.82% |
| LULU250620C00380000 | 2024-04-22 10:08AM EDT | 2025-06-20 | 59.16 | 49.10 | 57.65 | 0.00 | - | 2 | 14 | 44.90% |
| LULU250718C00380000 | 2024-04-22 10:19AM EDT | 2025-07-18 | 58.51 | 50.05 | 56.90 | -1.09 | -1.83% | 1 | 6 | 42.97% |
| LULU251219C00380000 | 2024-04-04 10:31AM EDT | 2025-12-19 | 77.15 | 64.85 | 71.45 | 0.00 | - | 6 | 7 | 45.10% |
| LULU260116C00380000 | 2024-04-12 11:36AM EDT | 2026-01-16 | 62.75 | 67.85 | 73.35 | 0.00 | - | 3 | 19 | 45.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510P00380000 | 2024-05-03 10:25AM EDT | 2024-05-10 | 27.31 | 23.15 | 26.65 | +5.99 | +28.10% | 1 | 11 | 46.61% |
| LULU240517P00380000 | 2024-05-03 12:14PM EDT | 2024-05-17 | 25.96 | 22.00 | 27.90 | -2.69 | -9.39% | 2 | 533 | 39.81% |
| LULU240524P00380000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 25.69 | 24.30 | 26.60 | +2.39 | +10.26% | 11 | 20 | 26.66% |
| LULU240531P00380000 | 2024-05-01 9:44AM EDT | 2024-05-31 | 27.40 | 23.00 | 31.20 | 0.00 | - | 1 | 15 | 38.83% |
| LULU240607P00380000 | 2024-05-01 10:42AM EDT | 2024-06-07 | 32.80 | 28.35 | 34.40 | 0.00 | - | 1 | 2 | 43.02% |
| LULU240621P00380000 | 2024-05-01 2:40PM EDT | 2024-06-21 | 33.24 | 33.00 | 34.50 | 0.00 | - | 4 | 614 | 36.57% |
| LULU240719P00380000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 36.95 | 35.50 | 36.95 | -1.77 | -4.57% | 3 | 150 | 33.26% |
| LULU240920P00380000 | 2024-04-30 11:51AM EDT | 2024-09-20 | 39.60 | 42.45 | 43.00 | 0.00 | - | 1 | 309 | 31.89% |
| LULU241018P00380000 | 2024-05-02 11:50AM EDT | 2024-10-18 | 47.30 | 42.20 | 44.55 | 0.00 | - | 4 | 37 | 30.77% |
| LULU241220P00380000 | 2024-04-30 9:55AM EDT | 2024-12-20 | 44.80 | 47.45 | 49.85 | 0.00 | - | 1 | 55 | 31.02% |
| LULU250117P00380000 | 2024-05-02 12:22PM EDT | 2025-01-17 | 53.50 | 47.65 | 50.55 | 0.00 | - | 5 | 474 | 29.89% |
| LULU250321P00380000 | 2024-04-25 11:42AM EDT | 2025-03-21 | 50.95 | 51.70 | 57.00 | 0.00 | - | 5 | 10 | 31.69% |
| LULU250620P00380000 | 2024-05-03 9:43AM EDT | 2025-06-20 | 58.20 | 55.75 | 61.40 | +1.02 | +1.78% | 4 | 40 | 30.91% |
| LULU250718P00380000 | 2024-05-03 9:43AM EDT | 2025-07-18 | 58.95 | 56.85 | 62.05 | +1.19 | +2.06% | 4 | 33 | 30.33% |
| LULU251219P00380000 | 2024-04-22 11:09AM EDT | 2025-12-19 | 62.48 | 64.15 | 69.20 | 0.00 | - | 10 | 42 | 30.07% |
| LULU260116P00380000 | 2024-05-01 1:01PM EDT | 2026-01-16 | 66.34 | 66.10 | 70.40 | 0.00 | - | 1 | 46 | 30.04% |
© 2024 Yahoo. All rights reserved.