NasdaqGS - Delayed Quote • USD
Lululemon Athletica Inc. (LULU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240503C00200000 | 3/27/2024 2:35 PM | 200 | 190.28 | 165.05 | 168.70 | 0.00 | 0.00% | 2 | 2 | 288.77% |
| LULU240503C00310000 | 4/22/2024 1:39 PM | 310 | 49.00 | 53.25 | 56.85 | 0.00 | 0.00% | 10 | 6 | 67.77% |
| LULU240503C00315000 | 4/25/2024 2:45 PM | 315 | 45.00 | 48.25 | 52.00 | 0.00 | 0.00% | 4 | 4 | 64.36% |
| LULU240503C00320000 | 4/16/2024 6:01 PM | 320 | 22.95 | 43.25 | 47.25 | 0.00 | 0.00% | - | 1 | 61.62% |
| LULU240503C00325000 | 4/23/2024 1:45 PM | 325 | 40.00 | 38.50 | 42.30 | 0.00 | 0.00% | 10 | 10 | 58.57% |
| LULU240503C00327500 | 4/19/2024 4:19 PM | 327.5 | 24.35 | 35.75 | 39.85 | 0.00 | 0.00% | 1 | 14 | 53.61% |
| LULU240503C00330000 | 4/26/2024 7:03 PM | 330 | 34.50 | 33.30 | 37.35 | 4.50 | 15.00% | 10 | 21 | 51.05% |
| LULU240503C00332500 | 4/18/2024 2:14 PM | 332.5 | 21.38 | 31.00 | 34.90 | 0.00 | 0.00% | - | 17 | 50.05% |
| LULU240503C00335000 | 4/25/2024 7:55 PM | 335 | 27.90 | 28.35 | 32.85 | 0.00 | 0.00% | 4 | 7 | 72.24% |
| LULU240503C00337500 | 4/26/2024 3:01 PM | 337.5 | 29.63 | 26.00 | 30.50 | 6.00 | 25.39% | 5 | 1 | 69.37% |
| LULU240503C00340000 | 4/26/2024 4:12 PM | 340 | 25.50 | 23.65 | 27.55 | -2.00 | -7.27% | 13 | 87 | 61.56% |
| LULU240503C00342500 | 4/24/2024 6:03 PM | 342.5 | 23.96 | 21.10 | 25.15 | 0.00 | 0.00% | 1 | 35 | 58.25% |
| LULU240503C00345000 | 4/26/2024 2:01 PM | 345 | 20.13 | 18.75 | 22.75 | 3.63 | 22.00% | 5 | 40 | 54.83% |
| LULU240503C00347500 | 4/26/2024 3:01 PM | 347.5 | 19.77 | 16.50 | 20.35 | 0.36 | 1.85% | 7 | 74 | 51.27% |
| LULU240503C00350000 | 4/26/2024 6:33 PM | 350 | 15.75 | 12.85 | 16.25 | 2.98 | 23.34% | 20 | 668 | 34.91% |
| LULU240503C00352500 | 4/26/2024 6:36 PM | 352.5 | 13.96 | 13.30 | 14.45 | 3.96 | 39.60% | 12 | 37 | 36.22% |
| LULU240503C00355000 | 4/26/2024 7:28 PM | 355 | 11.24 | 9.85 | 13.35 | 2.39 | 27.01% | 37 | 192 | 40.89% |
| LULU240503C00357500 | 4/26/2024 7:50 PM | 357.5 | 9.92 | 8.70 | 10.00 | 2.97 | 42.73% | 28 | 139 | 30.81% |
| LULU240503C00360000 | 4/26/2024 7:58 PM | 360 | 8.04 | 7.40 | 8.10 | 2.44 | 43.57% | 96 | 287 | 29.30% |
| LULU240503C00362500 | 4/26/2024 7:42 PM | 362.5 | 6.60 | 6.15 | 7.20 | 2.20 | 50.00% | 188 | 342 | 32.46% |
| LULU240503C00365000 | 4/26/2024 7:58 PM | 365 | 5.05 | 4.85 | 5.25 | 1.60 | 46.38% | 267 | 488 | 28.93% |
| LULU240503C00370000 | 4/26/2024 7:50 PM | 370 | 2.87 | 2.21 | 3.00 | 1.10 | 62.15% | 642 | 660 | 27.82% |
| LULU240503C00375000 | 4/26/2024 7:56 PM | 375 | 1.55 | 1.12 | 1.65 | 0.50 | 47.62% | 800 | 287 | 27.89% |
| LULU240503C00380000 | 4/26/2024 7:59 PM | 380 | 0.78 | 0.68 | 0.85 | 0.32 | 69.57% | 238 | 1,200 | 28.11% |
| LULU240503C00385000 | 4/26/2024 7:53 PM | 385 | 0.43 | 0.23 | 0.44 | 0.21 | 95.45% | 139 | 135 | 28.86% |
| LULU240503C00390000 | 4/26/2024 7:17 PM | 390 | 0.22 | 0.16 | 0.29 | 0.07 | 46.67% | 218 | 412 | 31.15% |
| LULU240503C00395000 | 4/26/2024 7:56 PM | 395 | 0.06 | 0.08 | 0.17 | -0.33 | -84.62% | 5 | 331 | 32.57% |
| LULU240503C00400000 | 4/26/2024 7:58 PM | 400 | 0.11 | 0.08 | 0.15 | 0.10 | 1,000.00% | 30 | 373 | 36.04% |
| LULU240503C00405000 | 4/24/2024 1:55 PM | 405 | 0.12 | 0.01 | 0.44 | 0.00 | 0.00% | 46 | 92 | 48.24% |
| LULU240503C00410000 | 4/26/2024 5:50 PM | 410 | 0.05 | 0.05 | 0.13 | -0.14 | -73.68% | 101 | 269 | 43.07% |
| LULU240503C00415000 | 4/26/2024 7:17 PM | 415 | 0.02 | 0.02 | 0.13 | -0.08 | -80.00% | 1 | 141 | 46.78% |
| LULU240503C00420000 | 4/26/2024 6:55 PM | 420 | 0.06 | 0.01 | 0.41 | 0.02 | 50.00% | 1 | 77 | 54.10% |
| LULU240503C00425000 | 4/25/2024 1:34 PM | 425 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 403 | 56.35% |
| LULU240503C00430000 | 4/26/2024 6:26 PM | 430 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 412 | 51.76% |
| LULU240503C00435000 | 4/5/2024 7:36 PM | 435 | 0.45 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 34 | 64.26% |
| LULU240503C00440000 | 4/24/2024 4:42 PM | 440 | 0.10 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 16 | 67.77% |
| LULU240503C00445000 | 4/26/2024 4:55 PM | 445 | 0.01 | 0.00 | 0.37 | -0.22 | -95.65% | 2 | 13 | 70.90% |
| LULU240503C00450000 | 4/26/2024 5:39 PM | 450 | 0.02 | 0.01 | 0.05 | 0.01 | 100.00% | 3 | 54 | 60.16% |
| LULU240503C00455000 | 4/23/2024 1:51 PM | 455 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 40 | 41 | 66.21% |
| LULU240503C00460000 | 4/26/2024 7:19 PM | 460 | 0.03 | 0.00 | 0.18 | -0.12 | -80.00% | 5 | 29 | 73.83% |
| LULU240503C00465000 | 4/16/2024 3:38 PM | 465 | 0.05 | 0.00 | 0.37 | 0.00 | 0.00% | 12 | 13 | 83.98% |
| LULU240503C00470000 | 4/26/2024 2:38 PM | 470 | 0.01 | 0.00 | 0.37 | -0.39 | -97.50% | 1 | 3 | 87.21% |
| LULU240503C00475000 | 4/1/2024 2:15 PM | 475 | 0.28 | 0.00 | 0.37 | 0.00 | 0.00% | 42 | 23 | 90.23% |
| LULU240503C00480000 | 4/17/2024 1:49 PM | 480 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 40 | 93 | 80.08% |
| LULU240503C00485000 | 4/17/2024 1:46 PM | 485 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 42 | 82.81% |
| LULU240503C00490000 | 4/17/2024 1:46 PM | 490 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 29 | 85.55% |
| LULU240503C00495000 | 4/17/2024 1:46 PM | 495 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | - | 20 | 88.09% |
| LULU240503C00500000 | 4/25/2024 2:44 PM | 500 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 28 | 90.63% |
| LULU240503C00505000 | 4/17/2024 1:46 PM | 505 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | - | 20 | 93.16% |
| LULU240503C00510000 | 4/17/2024 1:45 PM | 510 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 95.70% |
| LULU240503C00515000 | 4/17/2024 1:45 PM | 515 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 98.05% |
| LULU240503C00520000 | 4/17/2024 1:45 PM | 520 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 11 | 100.39% |
| LULU240503C00525000 | 4/17/2024 1:45 PM | 525 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 19 | 103.13% |
| LULU240503C00530000 | 4/17/2024 1:48 PM | 530 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 60 | 105.47% |
| LULU240503C00535000 | 4/4/2024 1:39 PM | 535 | 0.72 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 8 | 124.02% |
| LULU240503C00550000 | 4/15/2024 6:17 PM | 550 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 21 | 128.52% |
| LULU240503C00555000 | 4/15/2024 6:17 PM | 555 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 30 | 31 | 130.86% |
| LULU240503C00560000 | 4/16/2024 3:04 PM | 560 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 100 | 250 | 133.40% |
| LULU240503C00565000 | 4/16/2024 2:17 PM | 565 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 60 | 160 | 135.74% |
| LULU240503C00570000 | 4/15/2024 6:32 PM | 570 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 70 | 166 | 138.09% |
| LULU240503C00575000 | 4/15/2024 6:40 PM | 575 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 540 | 840 | 140.43% |
| LULU240503C00580000 | 4/15/2024 1:59 PM | 580 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 121 | 142.58% |
| LULU240503C00590000 | 4/9/2024 2:38 PM | 590 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | - | 10 | 147.27% |
| LULU240503C00600000 | 4/9/2024 2:38 PM | 600 | 0.03 | 0.00 | 0.37 | 0.00 | 0.00% | - | 12 | 155.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240503P00230000 | 4/8/2024 5:11 PM | 230 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 41 | 42 | 142.77% |
| LULU240503P00250000 | 4/1/2024 1:39 PM | 250 | 0.05 | 0.00 | 0.37 | 0.00 | 0.00% | - | 20 | 128.42% |
| LULU240503P00260000 | 4/22/2024 2:29 PM | 260 | 0.01 | 0.00 | 0.37 | 0.00 | 0.00% | 10 | 42 | 116.41% |
| LULU240503P00270000 | 4/19/2024 5:35 PM | 270 | 0.06 | 0.00 | 0.38 | 0.00 | 0.00% | 2 | 3 | 105.27% |
| LULU240503P00285000 | 4/23/2024 6:10 PM | 285 | 0.09 | 0.00 | 0.08 | 0.00 | 0.00% | 5 | 20 | 73.05% |
| LULU240503P00290000 | 4/22/2024 6:35 PM | 290 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 5 | 95 | 70.12% |
| LULU240503P00295000 | 4/26/2024 1:56 PM | 295 | 0.01 | 0.02 | 0.37 | -0.07 | -87.50% | 11 | 43 | 77.73% |
| LULU240503P00300000 | 4/25/2024 6:20 PM | 300 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 41 | 75.10% |
| LULU240503P00305000 | 4/23/2024 6:58 PM | 305 | 0.09 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 5 | 67.29% |
| LULU240503P00310000 | 4/23/2024 4:25 PM | 310 | 0.21 | 0.01 | 0.22 | 0.00 | 0.00% | 1 | 233 | 57.23% |
| LULU240503P00315000 | 4/22/2024 7:56 PM | 315 | 0.34 | 0.01 | 0.43 | 0.00 | 0.00% | 32 | 149 | 57.52% |
| LULU240503P00317500 | 4/22/2024 3:16 PM | 317.5 | 0.43 | 0.00 | 0.33 | 0.00 | 0.00% | 14 | 12 | 52.44% |
| LULU240503P00320000 | 4/26/2024 7:46 PM | 320 | 0.08 | 0.03 | 0.41 | -0.04 | -33.33% | 112 | 147 | 52.25% |
| LULU240503P00322500 | 4/22/2024 5:27 PM | 322.5 | 0.20 | 0.02 | 0.21 | 0.00 | 0.00% | 2 | 65 | 49.22% |
| LULU240503P00325000 | 4/23/2024 7:18 PM | 325 | 0.25 | 0.03 | 0.25 | 0.05 | 25.00% | 1 | 172 | 47.95% |
| LULU240503P00327500 | 4/26/2024 5:38 PM | 327.5 | 0.06 | 0.04 | 0.26 | -0.09 | -60.00% | 1 | 20 | 45.61% |
| LULU240503P00330000 | 4/26/2024 6:39 PM | 330 | 0.17 | 0.04 | 0.27 | -0.08 | -32.00% | 146 | 166 | 43.16% |
| LULU240503P00332500 | 4/26/2024 6:19 PM | 332.5 | 0.30 | 0.06 | 0.30 | 0.02 | 7.14% | 1 | 32 | 41.26% |
| LULU240503P00335000 | 4/26/2024 7:58 PM | 335 | 0.29 | 0.15 | 0.28 | -0.01 | -3.33% | 17 | 300 | 37.99% |
| LULU240503P00337500 | 4/26/2024 6:51 PM | 337.5 | 0.21 | 0.11 | 0.29 | -0.19 | -47.50% | 25 | 108 | 35.50% |
| LULU240503P00340000 | 4/26/2024 6:36 PM | 340 | 0.22 | 0.19 | 0.34 | -0.40 | -64.52% | 127 | 278 | 33.79% |
| LULU240503P00342500 | 4/26/2024 7:53 PM | 342.5 | 0.29 | 0.29 | 0.36 | -0.73 | -71.57% | 6 | 57 | 31.35% |
| LULU240503P00345000 | 4/26/2024 7:55 PM | 345 | 0.39 | 0.38 | 0.48 | -0.69 | -63.89% | 141 | 205 | 30.40% |
| LULU240503P00347500 | 4/26/2024 7:53 PM | 347.5 | 0.56 | 0.54 | 0.83 | -0.94 | -62.67% | 16 | 60 | 31.69% |
| LULU240503P00350000 | 4/26/2024 7:59 PM | 350 | 0.81 | 0.75 | 0.93 | -1.19 | -59.50% | 222 | 369 | 29.30% |
| LULU240503P00352500 | 4/26/2024 7:55 PM | 352.5 | 1.15 | 1.01 | 1.45 | -1.41 | -55.08% | 437 | 261 | 30.20% |
| LULU240503P00355000 | 4/26/2024 7:56 PM | 355 | 1.57 | 1.47 | 1.81 | -1.62 | -50.78% | 133 | 408 | 28.85% |
| LULU240503P00357500 | 4/26/2024 7:55 PM | 357.5 | 2.17 | 1.97 | 2.46 | -2.07 | -48.82% | 99 | 82 | 28.70% |
| LULU240503P00360000 | 4/26/2024 7:54 PM | 360 | 2.80 | 2.82 | 3.20 | -2.59 | -48.05% | 283 | 730 | 28.15% |
| LULU240503P00362500 | 4/26/2024 7:44 PM | 362.5 | 4.25 | 3.80 | 5.40 | -2.07 | -32.75% | 92 | 180 | 34.63% |
| LULU240503P00365000 | 4/26/2024 7:49 PM | 365 | 5.10 | 4.90 | 5.20 | -2.52 | -33.07% | 295 | 514 | 27.05% |
| LULU240503P00370000 | 4/26/2024 7:57 PM | 370 | 7.60 | 7.60 | 8.20 | -4.88 | -39.10% | 84 | 158 | 27.25% |
| LULU240503P00375000 | 4/26/2024 6:16 PM | 375 | 11.12 | 10.20 | 13.05 | -4.98 | -30.93% | 10 | 124 | 35.28% |
| LULU240503P00380000 | 4/26/2024 5:48 PM | 380 | 15.06 | 14.85 | 17.60 | -5.39 | -26.36% | 5 | 56 | 40.09% |
| LULU240503P00385000 | 4/22/2024 2:18 PM | 385 | 23.70 | 18.30 | 22.30 | 0.00 | 0.00% | 1 | 0 | 44.84% |
| LULU240503P00390000 | 4/25/2024 3:44 PM | 390 | 31.10 | 23.10 | 27.20 | 0.00 | 0.00% | 1 | 1 | 50.51% |
| LULU240503P00395000 | 4/22/2024 1:46 PM | 395 | 35.00 | 26.55 | 33.75 | 0.00 | 0.00% | 1 | 0 | 69.73% |
| LULU240503P00400000 | 4/12/2024 2:03 PM | 400 | 56.90 | 33.50 | 37.25 | 0.00 | 0.00% | 1 | 0 | 63.11% |
| LULU240503P00405000 | 4/22/2024 5:47 PM | 405 | 42.85 | 38.00 | 42.30 | 0.00 | 0.00% | 1 | 1 | 69.35% |
| LULU240503P00410000 | 4/22/2024 5:19 PM | 410 | 48.80 | 43.00 | 47.30 | 0.00 | 0.00% | 1 | 0 | 74.90% |
| LULU240503P00415000 | 4/24/2024 7:53 PM | 415 | 50.15 | 48.00 | 52.30 | 0.00 | 0.00% | 1 | 1 | 80.27% |
| LULU240503P00420000 | 4/24/2024 7:53 PM | 420 | 55.17 | 53.10 | 57.30 | 0.00 | 0.00% | 1 | 0 | 85.47% |
| LULU240503P00425000 | 4/2/2024 3:04 PM | 425 | 47.38 | 55.65 | 64.50 | 0.00 | 0.00% | 6 | 0 | 112.50% |
| LULU240503P00430000 | 4/3/2024 2:00 PM | 430 | 52.54 | 63.40 | 67.35 | 0.00 | 0.00% | 2 | 0 | 53.71% |
| LULU240503P00435000 | 4/3/2024 5:23 PM | 435 | 58.48 | 68.00 | 72.15 | 0.00 | 0.00% | 1 | 0 | 98.39% |
| LULU240503P00440000 | 3/22/2024 3:32 PM | 440 | 47.22 | 83.05 | 92.00 | 0.00 | 0.00% | 2 | 0 | 189.51% |
| LULU240503P00445000 | 3/22/2024 3:35 PM | 445 | 51.21 | 88.10 | 97.00 | 0.00 | 0.00% | 2 | 0 | 195.75% |
| LULU240503P00450000 | 3/21/2024 7:56 PM | 450 | 14.36 | 93.05 | 102.00 | 0.00 | 0.00% | - | 0 | 201.51% |
| LULU240503P00455000 | 3/22/2024 4:10 PM | 455 | 56.80 | 98.05 | 107.00 | 0.00 | 0.00% | 1 | 0 | 207.31% |
| LULU240503P00460000 | 4/26/2024 3:40 PM | 460 | 95.55 | 93.45 | 97.15 | -3.05 | -3.09% | 2 | 0 | 50.00% |
| LULU240503P00465000 | 4/1/2024 4:00 PM | 465 | 78.53 | 98.00 | 102.00 | 0.00 | 0.00% | 1 | 0 | 122.56% |
| LULU240503P00470000 | 4/23/2024 2:33 PM | 470 | 108.80 | 103.00 | 107.20 | 0.00 | 0.00% | 1 | 0 | 129.74% |
| LULU240503P00475000 | 3/22/2024 4:18 PM | 475 | 77.34 | 118.10 | 127.00 | 0.00 | 0.00% | 4 | 0 | 229.42% |
| LULU240503P00500000 | 3/22/2024 1:31 PM | 500 | 90.30 | 143.00 | 152.00 | 0.00 | 0.00% | 3 | 0 | 254.10% |
Related Tickers
ANF Abercrombie & Fitch Co.
122.08
+5.74%
ATZ.TO Aritzia Inc.
33.51
+0.63%
TJX The TJX Companies, Inc.
96.36
-0.06%
GPS The Gap, Inc.
21.35
+5.59%
FL Foot Locker, Inc.
21.98
+0.23%
VSCO Victoria's Secret & Co.
17.43
+2.59%
HIBB Hibbett, Inc.
86.15
+0.06%
EXPR Express, Inc.
0.8300
+18.57%
ROST Ross Stores, Inc.
133.61
+1.10%
AEO American Eagle Outfitters, Inc.
24.39
+6.32%