Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240405C00400000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.75 | 1.65 | 1.79 | -0.48 | -21.52% | 2,531 | 3,196 | 22.17% |
LULU240412C00400000 | 2024-03-28 3:57PM EDT | 2024-04-12 | 3.85 | 2.88 | 4.05 | -0.34 | -8.11% | 117 | 413 | 24.57% |
LULU240419C00400000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 5.65 | 5.45 | 5.70 | -0.12 | -2.08% | 510 | 1,155 | 24.96% |
LULU240426C00400000 | 2024-03-28 3:41PM EDT | 2024-04-26 | 7.45 | 6.90 | 9.50 | +0.15 | +2.05% | 56 | 160 | 30.76% |
LULU240503C00400000 | 2024-03-28 3:38PM EDT | 2024-05-03 | 9.00 | 6.75 | 8.90 | +0.65 | +7.78% | 76 | 212 | 26.34% |
LULU240517C00400000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 11.08 | 10.90 | 11.15 | -0.22 | -1.95% | 97 | 766 | 26.35% |
LULU240621C00400000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 22.00 | 21.75 | 22.20 | -0.10 | -0.45% | 126 | 800 | 35.01% |
LULU240719C00400000 | 2024-03-28 2:00PM EDT | 2024-07-19 | 25.55 | 25.05 | 25.30 | +1.05 | +4.29% | 25 | 356 | 33.94% |
LULU240920C00400000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 36.25 | 34.25 | 36.70 | +1.10 | +3.13% | 15 | 150 | 37.73% |
LULU241018C00400000 | 2024-03-28 3:58PM EDT | 2024-10-18 | 39.30 | 39.30 | 39.70 | +1.95 | +5.22% | 16 | 157 | 37.62% |
LULU241220C00400000 | 2024-03-28 10:35AM EDT | 2024-12-20 | 49.00 | 45.95 | 48.85 | +2.66 | +5.74% | 3 | 46 | 39.77% |
LULU250117C00400000 | 2024-03-28 3:46PM EDT | 2025-01-17 | 51.32 | 49.60 | 51.50 | +2.07 | +4.20% | 12 | 395 | 39.74% |
LULU250321C00400000 | 2024-03-26 11:50AM EDT | 2025-03-21 | 57.45 | 51.00 | 58.55 | -0.02 | -0.03% | 1 | 14 | 40.67% |
LULU250620C00400000 | 2024-03-28 3:21PM EDT | 2025-06-20 | 67.41 | 62.00 | 70.35 | -10.59 | -13.58% | 1 | 11 | 43.24% |
LULU250718C00400000 | 2024-03-22 1:24PM EDT | 2025-07-18 | 82.10 | 66.65 | 69.70 | 0.00 | - | 8 | 7 | 41.58% |
LULU251219C00400000 | 2024-03-22 3:33PM EDT | 2025-12-19 | 92.13 | 79.05 | 84.30 | 0.00 | - | 12 | 13 | 43.44% |
LULU260116C00400000 | 2024-03-28 3:40PM EDT | 2026-01-16 | 84.02 | 80.95 | 86.10 | +1.75 | +2.13% | 1 | 48 | 43.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LULU240405P00400000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 10.20 | 10.15 | 12.10 | -2.20 | -17.74% | 205 | 347 | 27.25% |
LULU240412P00400000 | 2024-03-28 2:27PM EDT | 2024-04-12 | 12.40 | 11.60 | 12.55 | -1.27 | -9.29% | 27 | 83 | 21.55% |
LULU240419P00400000 | 2024-03-28 3:27PM EDT | 2024-04-19 | 12.90 | 13.10 | 13.75 | -2.39 | -15.63% | 25 | 1,005 | 21.30% |
LULU240426P00400000 | 2024-03-28 12:34PM EDT | 2024-04-26 | 13.98 | 14.15 | 14.60 | -2.62 | -15.78% | 1 | 65 | 20.66% |
LULU240503P00400000 | 2024-03-27 10:25AM EDT | 2024-05-03 | 18.15 | 15.10 | 16.00 | 0.00 | - | 1 | 10 | 21.57% |
LULU240517P00400000 | 2024-03-28 2:48PM EDT | 2024-05-17 | 17.55 | 17.00 | 17.55 | -2.10 | -10.69% | 44 | 222 | 21.11% |
LULU240621P00400000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 25.50 | 25.80 | 26.35 | -3.15 | -10.99% | 12 | 1,164 | 28.08% |
LULU240719P00400000 | 2024-03-28 3:13PM EDT | 2024-07-19 | 27.78 | 27.85 | 28.30 | -2.97 | -9.66% | 35 | 322 | 26.62% |
LULU240920P00400000 | 2024-03-28 1:23PM EDT | 2024-09-20 | 35.44 | 33.65 | 36.85 | -1.31 | -3.56% | 11 | 140 | 29.24% |
LULU241018P00400000 | 2024-03-26 12:52PM EDT | 2024-10-18 | 37.95 | 35.45 | 40.45 | 0.00 | - | 24 | 60 | 30.25% |
LULU241220P00400000 | 2024-03-28 10:41AM EDT | 2024-12-20 | 42.05 | 40.25 | 45.65 | -2.31 | -5.21% | 5 | 57 | 30.35% |
LULU250117P00400000 | 2024-03-28 10:49AM EDT | 2025-01-17 | 43.90 | 42.00 | 45.60 | -1.90 | -4.15% | 1 | 641 | 28.84% |
LULU250321P00400000 | 2024-03-27 11:34AM EDT | 2025-03-21 | 46.70 | 43.35 | 50.45 | -1.92 | -3.95% | 3 | 7 | 29.33% |
LULU250620P00400000 | 2024-03-28 10:02AM EDT | 2025-06-20 | 51.55 | 49.50 | 53.90 | -1.49 | -2.81% | 4 | 127 | 28.19% |
LULU250718P00400000 | 2024-03-28 10:03AM EDT | 2025-07-18 | 52.65 | 50.50 | 54.75 | -1.29 | -2.39% | 4 | 16 | 27.83% |
LULU251219P00400000 | 2024-03-27 1:00PM EDT | 2025-12-19 | 60.40 | 55.25 | 63.40 | 0.00 | - | 2 | 34 | 28.45% |
LULU260116P00400000 | 2024-03-28 11:52AM EDT | 2026-01-16 | 60.40 | 56.20 | 65.15 | -0.49 | -0.80% | 5 | 80 | 28.68% |