NasdaqGS - Delayed Quote • USD
Lululemon Athletica Inc. (LULU)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426C00310000 | 3/22/2024 4:13 PM | 310 | 92.00 | 41.40 | 47.85 | 0.00 | 0.00% | 2 | 1 | 79.18% |
| LULU240426C00320000 | 4/19/2024 4:14 PM | 320 | 31.00 | 29.60 | 37.60 | 6.65 | 27.31% | 20 | 14 | 53.59% |
| LULU240426C00325000 | 4/19/2024 7:11 PM | 325 | 27.20 | 23.70 | 32.30 | 6.80 | 33.33% | 5 | 107 | 78.34% |
| LULU240426C00330000 | 4/19/2024 3:22 PM | 330 | 21.00 | 18.85 | 25.10 | 5.05 | 31.66% | 20 | 17 | 53.83% |
| LULU240426C00335000 | 4/18/2024 2:17 PM | 335 | 18.50 | 17.25 | 19.65 | 0.70 | 3.93% | 1 | 79 | 42.58% |
| LULU240426C00337500 | 4/19/2024 6:28 PM | 337.5 | 15.82 | 15.50 | 16.65 | 3.94 | 33.16% | 11 | 122 | 34.89% |
| LULU240426C00340000 | 4/19/2024 7:55 PM | 340 | 14.10 | 13.30 | 14.40 | 3.80 | 36.89% | 10 | 361 | 32.91% |
| LULU240426C00342500 | 4/19/2024 5:56 PM | 342.5 | 11.90 | 11.65 | 12.80 | 3.20 | 36.78% | 6 | 470 | 34.71% |
| LULU240426C00345000 | 4/19/2024 6:59 PM | 345 | 9.05 | 9.70 | 10.25 | 1.96 | 27.64% | 157 | 225 | 29.90% |
| LULU240426C00347500 | 4/19/2024 7:43 PM | 347.5 | 8.15 | 8.10 | 8.35 | 2.30 | 39.32% | 100 | 313 | 28.50% |
| LULU240426C00350000 | 4/19/2024 7:55 PM | 350 | 6.70 | 6.45 | 7.00 | 2.11 | 45.97% | 241 | 532 | 29.27% |
| LULU240426C00352500 | 4/19/2024 7:58 PM | 352.5 | 5.20 | 5.00 | 5.35 | 1.97 | 60.99% | 310 | 80 | 27.55% |
| LULU240426C00355000 | 4/19/2024 7:59 PM | 355 | 4.00 | 3.90 | 4.10 | 1.27 | 46.52% | 561 | 360 | 26.96% |
| LULU240426C00357500 | 4/19/2024 7:40 PM | 357.5 | 3.14 | 2.92 | 3.10 | 1.10 | 53.92% | 195 | 110 | 26.70% |
| LULU240426C00360000 | 4/19/2024 7:58 PM | 360 | 2.20 | 2.12 | 2.31 | 0.52 | 30.95% | 738 | 490 | 26.61% |
| LULU240426C00362500 | 4/19/2024 7:59 PM | 362.5 | 1.61 | 1.56 | 1.73 | 0.53 | 49.07% | 152 | 147 | 26.86% |
| LULU240426C00365000 | 4/19/2024 7:57 PM | 365 | 1.18 | 1.11 | 1.25 | 0.39 | 49.37% | 345 | 365 | 26.88% |
| LULU240426C00370000 | 4/19/2024 7:57 PM | 370 | 0.67 | 0.40 | 0.67 | 0.19 | 39.58% | 476 | 407 | 27.61% |
| LULU240426C00375000 | 4/19/2024 7:59 PM | 375 | 0.32 | 0.14 | 0.35 | 0.02 | 6.67% | 49 | 589 | 28.37% |
| LULU240426C00380000 | 4/19/2024 7:53 PM | 380 | 0.19 | 0.09 | 0.30 | -0.03 | -13.64% | 24 | 231 | 32.03% |
| LULU240426C00385000 | 4/19/2024 7:18 PM | 385 | 0.12 | 0.06 | 0.35 | -0.01 | -7.69% | 2 | 298 | 37.50% |
| LULU240426C00390000 | 4/19/2024 7:50 PM | 390 | 0.12 | 0.08 | 0.18 | 0.02 | 20.00% | 36 | 286 | 37.26% |
| LULU240426C00395000 | 4/19/2024 7:34 PM | 395 | 0.07 | 0.00 | 0.40 | -0.03 | -30.00% | 7 | 423 | 47.17% |
| LULU240426C00400000 | 4/18/2024 4:23 PM | 400 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 14 | 650 | 41.80% |
| LULU240426C00405000 | 4/17/2024 2:18 PM | 405 | 0.14 | 0.00 | 0.17 | 0.00 | 0.00% | 11 | 119 | 48.15% |
| LULU240426C00410000 | 4/19/2024 3:16 PM | 410 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 6 | 385 | 48.05% |
| LULU240426C00415000 | 4/17/2024 7:43 PM | 415 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 3 | 82 | 54.69% |
| LULU240426C00420000 | 4/17/2024 5:06 PM | 420 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 31 | 281 | 52.54% |
| LULU240426C00425000 | 4/18/2024 1:59 PM | 425 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 188 | 55.66% |
| LULU240426C00430000 | 4/19/2024 7:38 PM | 430 | 0.04 | 0.01 | 0.20 | -0.02 | -33.33% | 4 | 127 | 61.13% |
| LULU240426C00435000 | 4/16/2024 7:27 PM | 435 | 0.01 | 0.01 | 0.49 | 0.00 | 0.00% | 3 | 54 | 72.17% |
| LULU240426C00440000 | 4/17/2024 2:04 PM | 440 | 0.15 | 0.00 | 0.31 | 0.00 | 0.00% | 1 | 29 | 70.61% |
| LULU240426C00445000 | 4/16/2024 1:57 PM | 445 | 0.01 | 0.00 | 0.62 | 0.00 | 0.00% | 3 | 10 | 81.20% |
| LULU240426C00450000 | 4/19/2024 5:08 PM | 450 | 0.02 | 0.01 | 0.15 | 0.01 | 100.00% | 1 | 522 | 70.70% |
| LULU240426C00455000 | 4/16/2024 1:34 PM | 455 | 0.06 | 0.00 | 0.52 | 0.00 | 0.00% | 20 | 30 | 85.45% |
| LULU240426C00460000 | 4/16/2024 2:49 PM | 460 | 0.05 | 0.00 | 0.62 | 0.00 | 0.00% | 17 | 47 | 90.72% |
| LULU240426C00465000 | 4/8/2024 5:10 PM | 465 | 0.22 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 15 | 84.38% |
| LULU240426C00470000 | 4/15/2024 1:53 PM | 470 | 0.01 | 0.00 | 0.25 | -0.03 | -75.00% | 1 | 40 | 85.94% |
| LULU240426C00475000 | 4/5/2024 4:20 PM | 475 | 0.14 | 0.00 | 0.06 | 0.00 | 0.00% | 7 | 39 | 76.17% |
| LULU240426C00480000 | 4/12/2024 3:14 PM | 480 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 6 | 23 | 78.52% |
| LULU240426C00485000 | 4/2/2024 1:31 PM | 485 | 0.24 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 85.16% |
| LULU240426C00490000 | 3/22/2024 1:44 PM | 490 | 2.53 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 5 | 108.50% |
| LULU240426C00495000 | 4/1/2024 2:23 PM | 495 | 0.10 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 9 | 104.69% |
| LULU240426C00500000 | 4/18/2024 4:24 PM | 500 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 617 | 82.81% |
| LULU240426C00505000 | 4/4/2024 2:21 PM | 505 | 0.09 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 13 | 101.56% |
| LULU240426C00510000 | 3/26/2024 4:10 PM | 510 | 0.30 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 3 | 119.43% |
| LULU240426C00515000 | 3/22/2024 4:35 PM | 515 | 0.24 | 0.00 | 0.62 | 0.00 | 0.00% | 4 | 3 | 122.07% |
| LULU240426C00520000 | 3/25/2024 4:53 PM | 520 | 1.14 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 21 | 124.71% |
| LULU240426C00525000 | 4/8/2024 1:50 PM | 525 | 0.31 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 1 | 127.25% |
| LULU240426C00530000 | 4/9/2024 7:37 PM | 530 | 0.18 | 0.00 | 0.62 | 0.00 | 0.00% | 6 | 10 | 129.79% |
| LULU240426C00535000 | 4/17/2024 1:50 PM | 535 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 77 | 96.88% |
| LULU240426C00540000 | 4/9/2024 1:32 PM | 540 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 6 | 109.77% |
| LULU240426C00545000 | 3/21/2024 6:44 PM | 545 | 7.05 | 0.00 | 0.62 | 0.00 | 0.00% | - | 1 | 137.21% |
| LULU240426C00550000 | 4/8/2024 2:01 PM | 550 | 0.08 | 0.00 | 0.03 | 0.00 | 0.00% | 164 | 703 | 103.13% |
| LULU240426C00555000 | 4/8/2024 2:01 PM | 555 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 50 | 151 | 104.69% |
| LULU240426C00560000 | 4/8/2024 2:01 PM | 560 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 30 | 233 | 106.25% |
| LULU240426C00565000 | 4/8/2024 2:01 PM | 565 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 40 | 101 | 107.81% |
| LULU240426C00570000 | 4/8/2024 1:58 PM | 570 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 127 | 100.00% |
| LULU240426C00575000 | 4/8/2024 2:43 PM | 575 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 30 | 60 | 111.72% |
| LULU240426C00580000 | 4/8/2024 2:46 PM | 580 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 602 | 591 | 114.06% |
| LULU240426C00590000 | 4/8/2024 1:45 PM | 590 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 180 | 181 | 117.19% |
| LULU240426C00600000 | 4/8/2024 2:00 PM | 600 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 110 | 120.31% |
| LULU240426C00610000 | 4/8/2024 2:00 PM | 610 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 15 | 123.44% |
| LULU240426C00620000 | 4/8/2024 2:02 PM | 620 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 50 | 55 | 127.34% |
| LULU240426C00630000 | 4/8/2024 2:01 PM | 630 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | - | 10 | 130.47% |
| LULU240426C00650000 | 4/4/2024 1:31 PM | 650 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 5 | 68 | 179.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426P00195000 | 3/26/2024 2:47 PM | 195 | 0.22 | 0.00 | 0.04 | 0.00 | 0.00% | 7 | 7 | 142.19% |
| LULU240426P00270000 | 4/17/2024 5:22 PM | 270 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 254 | 223 | 80.86% |
| LULU240426P00280000 | 4/19/2024 6:54 PM | 280 | 0.04 | 0.00 | 0.54 | -0.06 | -60.00% | 42 | 69 | 81.45% |
| LULU240426P00290000 | 4/19/2024 2:53 PM | 290 | 0.01 | 0.00 | 0.63 | -0.01 | -50.00% | 5 | 59 | 72.46% |
| LULU240426P00295000 | 4/12/2024 7:54 PM | 295 | 0.32 | 0.00 | 0.64 | 0.00 | 0.00% | 6 | 7 | 67.19% |
| LULU240426P00300000 | 4/19/2024 5:15 PM | 300 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 58 | 165 | 51.76% |
| LULU240426P00305000 | 4/19/2024 7:31 PM | 305 | 0.04 | 0.01 | 0.66 | -0.21 | -84.00% | 130 | 4 | 56.84% |
| LULU240426P00310000 | 4/19/2024 6:34 PM | 310 | 0.10 | 0.01 | 0.68 | -0.04 | -28.57% | 8 | 102 | 51.76% |
| LULU240426P00315000 | 4/19/2024 7:54 PM | 315 | 0.08 | 0.05 | 0.10 | -0.16 | -66.67% | 39 | 97 | 37.89% |
| LULU240426P00320000 | 4/19/2024 7:17 PM | 320 | 0.21 | 0.04 | 0.33 | -0.11 | -34.38% | 32 | 233 | 40.63% |
| LULU240426P00325000 | 4/19/2024 7:41 PM | 325 | 0.15 | 0.16 | 0.25 | -0.40 | -72.73% | 41 | 954 | 33.40% |
| LULU240426P00330000 | 4/19/2024 7:50 PM | 330 | 0.41 | 0.26 | 0.42 | -0.36 | -46.75% | 49 | 373 | 31.40% |
| LULU240426P00335000 | 4/19/2024 7:52 PM | 335 | 0.51 | 0.46 | 0.65 | -1.11 | -68.52% | 102 | 199 | 28.71% |
| LULU240426P00337500 | 4/19/2024 7:56 PM | 337.5 | 0.95 | 0.67 | 0.99 | -0.90 | -48.65% | 43 | 223 | 29.03% |
| LULU240426P00340000 | 4/19/2024 7:58 PM | 340 | 1.16 | 0.81 | 1.22 | -1.26 | -52.07% | 116 | 276 | 27.53% |
| LULU240426P00342500 | 4/19/2024 7:58 PM | 342.5 | 1.56 | 1.54 | 1.67 | -1.99 | -56.06% | 150 | 398 | 27.12% |
| LULU240426P00345000 | 4/19/2024 7:55 PM | 345 | 2.10 | 1.73 | 2.25 | -2.01 | -48.91% | 209 | 206 | 26.71% |
| LULU240426P00347500 | 4/19/2024 7:56 PM | 347.5 | 2.76 | 2.79 | 2.92 | -2.69 | -49.36% | 62 | 32 | 25.95% |
| LULU240426P00350000 | 4/19/2024 7:58 PM | 350 | 3.60 | 3.65 | 3.85 | -2.95 | -45.04% | 294 | 234 | 25.71% |
| LULU240426P00352500 | 4/19/2024 7:51 PM | 352.5 | 4.69 | 4.65 | 4.95 | -3.41 | -42.10% | 537 | 77 | 25.34% |
| LULU240426P00355000 | 4/19/2024 7:55 PM | 355 | 6.00 | 5.85 | 6.25 | -3.90 | -39.39% | 69 | 165 | 24.98% |
| LULU240426P00357500 | 4/19/2024 7:54 PM | 357.5 | 8.20 | 7.45 | 7.80 | -1.65 | -16.75% | 28 | 32 | 24.88% |
| LULU240426P00360000 | 4/19/2024 7:24 PM | 360 | 9.55 | 9.05 | 9.75 | -4.95 | -34.14% | 56 | 165 | 26.07% |
| LULU240426P00362500 | 4/19/2024 6:18 PM | 362.5 | 12.09 | 9.60 | 12.25 | -1.59 | -11.62% | 1 | 7 | 30.05% |
| LULU240426P00365000 | 4/19/2024 7:56 PM | 365 | 13.10 | 13.10 | 13.75 | -4.80 | -26.82% | 40 | 224 | 26.66% |
| LULU240426P00370000 | 4/19/2024 5:48 PM | 370 | 18.72 | 16.75 | 19.35 | -0.28 | -1.47% | 4 | 115 | 37.92% |
| LULU240426P00375000 | 4/18/2024 2:42 PM | 375 | 23.70 | 18.40 | 27.00 | 0.00 | 0.00% | 4 | 7 | 63.12% |
| LULU240426P00380000 | 4/18/2024 3:01 PM | 380 | 28.45 | 23.30 | 31.80 | 0.00 | 0.00% | 1 | 16 | 68.82% |
| LULU240426P00385000 | 4/19/2024 3:34 PM | 385 | 32.39 | 28.00 | 37.00 | -3.61 | -10.03% | 10 | 10 | 76.86% |
| LULU240426P00390000 | 4/16/2024 3:15 PM | 390 | 56.69 | 33.20 | 42.00 | 0.00 | 0.00% | 2 | 2 | 83.28% |
| LULU240426P00395000 | 4/11/2024 6:27 PM | 395 | 43.79 | 38.00 | 47.00 | 0.00 | 0.00% | 5 | 0 | 89.44% |
| LULU240426P00400000 | 4/10/2024 7:44 PM | 400 | 46.95 | 43.05 | 52.00 | 0.00 | 0.00% | 241 | 1 | 95.39% |
| LULU240426P00405000 | 4/8/2024 6:04 PM | 405 | 44.25 | 48.00 | 57.00 | 0.00 | 0.00% | 1 | 0 | 101.14% |
| LULU240426P00410000 | 4/8/2024 6:04 PM | 410 | 49.25 | 53.05 | 62.00 | 0.00 | 0.00% | 2 | 0 | 106.71% |
| LULU240426P00415000 | 4/2/2024 3:48 PM | 415 | 37.36 | 58.00 | 67.00 | 0.00 | 0.00% | 9 | 0 | 112.13% |
| LULU240426P00420000 | 4/4/2024 7:41 PM | 420 | 63.00 | 63.00 | 72.00 | 0.00 | 0.00% | 4 | 0 | 117.40% |
| LULU240426P00425000 | 4/3/2024 5:30 PM | 425 | 45.65 | 68.00 | 76.70 | 0.00 | 0.00% | 6 | 0 | 119.90% |
| LULU240426P00430000 | 4/19/2024 7:41 PM | 430 | 78.40 | 73.15 | 82.00 | -4.25 | -5.14% | 2 | 2 | 55.47% |
| LULU240426P00435000 | 4/18/2024 7:54 PM | 435 | 87.67 | 78.05 | 87.00 | 0.00 | 0.00% | 2 | 0 | 132.41% |
| LULU240426P00440000 | 4/10/2024 7:44 PM | 440 | 85.70 | 83.05 | 92.00 | 0.00 | 0.00% | 38 | 0 | 137.18% |
| LULU240426P00445000 | 4/19/2024 7:43 PM | 445 | 93.73 | 88.00 | 97.00 | -4.60 | -4.68% | 1 | 1 | 141.85% |
| LULU240426P00450000 | 4/17/2024 7:52 PM | 450 | 104.53 | 93.00 | 102.00 | 0.00 | 0.00% | 1 | 0 | 146.41% |
| LULU240426P00455000 | 3/8/2024 8:34 PM | 455 | 25.51 | 94.25 | 102.15 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LULU240426P00460000 | 4/9/2024 3:11 PM | 460 | 102.90 | 103.00 | 112.00 | 0.00 | 0.00% | 1 | 0 | 155.27% |
| LULU240426P00465000 | 4/4/2024 3:49 PM | 465 | 99.50 | 108.05 | 117.00 | 0.00 | 0.00% | 2 | 0 | 159.57% |
| LULU240426P00470000 | 4/19/2024 3:20 PM | 470 | 119.65 | 112.90 | 122.00 | -3.65 | -2.96% | 1 | 0 | 163.79% |
| LULU240426P00475000 | 4/16/2024 6:05 PM | 475 | 135.42 | 118.10 | 127.00 | 0.00 | 0.00% | 1 | 0 | 73.44% |
| LULU240426P00480000 | 4/15/2024 3:00 PM | 480 | 140.90 | 123.00 | 132.00 | 0.00 | 0.00% | 1 | 0 | 172.00% |
| LULU240426P00485000 | 3/25/2024 7:50 PM | 485 | 97.38 | 127.95 | 137.00 | 0.00 | 0.00% | - | 0 | 175.98% |
| LULU240426P00500000 | 3/12/2024 1:36 PM | 500 | 51.43 | 148.90 | 154.35 | 0.00 | 0.00% | - | 0 | 183.45% |
| LULU240426P00505000 | 3/22/2024 1:30 PM | 505 | 97.55 | 148.15 | 157.00 | 0.00 | 0.00% | 1 | 0 | 93.75% |
| LULU240426P00545000 | 3/22/2024 7:54 PM | 545 | 141.25 | 188.05 | 197.00 | 0.00 | 0.00% | 2 | 0 | 219.21% |
| LULU240426P00550000 | 3/22/2024 7:54 PM | 550 | 146.10 | 193.00 | 202.00 | 0.00 | 0.00% | 2 | 0 | 222.46% |
| LULU240426P00560000 | 3/22/2024 7:54 PM | 560 | 156.27 | 202.90 | 212.00 | 0.00 | 0.00% | 4 | 0 | 228.88% |
Related Tickers
RENT Rent the Runway, Inc.
12.35
+9.49%
ANF Abercrombie & Fitch Co.
110.36
+0.95%
ATZ.TO Aritzia Inc.
33.05
-1.78%
TJX The TJX Companies, Inc.
93.36
+0.76%
FL Foot Locker, Inc.
21.71
+0.46%
PLCE The Children's Place, Inc.
8.25
-1.55%
GPS The Gap, Inc.
20.76
-1.28%
VSCO Victoria's Secret & Co.
17.29
+0.41%
ROST Ross Stores, Inc.
133.34
+1.17%
BIRD Allbirds, Inc.
0.5976
+4.90%