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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240621C00150000 | 3/22/2024 5:59 PM | 150 | 257.00 | 199.45 | 208.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LULU240621C00155000 | 3/15/2024 2:54 PM | 155 | 317.10 | 178.50 | 188.00 | 0.00 | 0.00% | 20 | 7 | 0.00% |
| LULU240621C00165000 | 6/2/2023 3:48 PM | 165 | 216.05 | 221.10 | 226.05 | 0.00 | 0.00% | 12 | 7 | 241.59% |
| LULU240621C00185000 | 12/8/2023 3:38 PM | 185 | 301.20 | 306.20 | 315.00 | 0.00 | 0.00% | 2 | 2 | 641.72% |
| LULU240621C00200000 | 4/22/2024 3:56 PM | 200 | 161.20 | 162.30 | 170.80 | 0.00 | 0.00% | 5 | 13 | 92.26% |
| LULU240621C00210000 | 7/19/2023 5:26 PM | 210 | 194.40 | 182.90 | 186.75 | 0.00 | 0.00% | 2 | 3 | 204.03% |
| LULU240621C00220000 | 6/13/2023 2:20 PM | 220 | 163.15 | 177.45 | 179.80 | 0.00 | 0.00% | 1 | 7 | 203.63% |
| LULU240621C00230000 | 3/22/2024 4:15 PM | 230 | 172.45 | 120.50 | 129.40 | 0.00 | 0.00% | 3 | 26 | 0.00% |
| LULU240621C00240000 | 8/28/2023 5:52 PM | 240 | 143.50 | 153.25 | 155.05 | 0.00 | 0.00% | 2 | 58 | 167.79% |
| LULU240621C00250000 | 4/26/2024 7:36 PM | 250 | 117.00 | 114.50 | 122.00 | 2.00 | 1.74% | 1 | 45 | 72.68% |
| LULU240621C00260000 | 8/18/2023 3:48 PM | 260 | 135.65 | 144.55 | 147.45 | 0.00 | 0.00% | 1 | 35 | 177.51% |
| LULU240621C00270000 | 12/7/2023 5:13 PM | 270 | 204.91 | 225.85 | 231.35 | 0.00 | 0.00% | 1 | 46 | 400.17% |
| LULU240621C00280000 | 11/10/2023 3:45 PM | 280 | 140.55 | 216.60 | 223.15 | 0.00 | 0.00% | 2 | 33 | 383.82% |
| LULU240621C00290000 | 1/25/2024 5:57 PM | 290 | 187.90 | 171.55 | 176.40 | 0.00 | 0.00% | 2 | 96 | 276.87% |
| LULU240621C00300000 | 4/25/2024 5:26 PM | 300 | 64.60 | 68.35 | 71.25 | 0.00 | 0.00% | 1 | 179 | 54.00% |
| LULU240621C00310000 | 4/24/2024 3:45 PM | 310 | 61.75 | 60.10 | 62.05 | 0.00 | 0.00% | 2 | 124 | 50.07% |
| LULU240621C00320000 | 4/26/2024 6:28 PM | 320 | 52.31 | 51.80 | 54.25 | 2.56 | 5.15% | 2 | 58 | 49.21% |
| LULU240621C00330000 | 4/26/2024 6:07 PM | 330 | 44.90 | 43.95 | 45.05 | 3.24 | 7.78% | 4 | 50 | 44.29% |
| LULU240621C00340000 | 4/26/2024 5:42 PM | 340 | 37.40 | 37.05 | 38.95 | 3.35 | 9.84% | 4 | 144 | 45.26% |
| LULU240621C00350000 | 4/26/2024 3:00 PM | 350 | 32.45 | 30.50 | 31.00 | 4.84 | 17.53% | 21 | 497 | 41.43% |
| LULU240621C00360000 | 4/26/2024 7:56 PM | 360 | 24.91 | 24.60 | 25.00 | 2.71 | 12.21% | 263 | 358 | 40.26% |
| LULU240621C00370000 | 4/26/2024 7:07 PM | 370 | 19.17 | 19.45 | 19.75 | 1.87 | 10.81% | 11 | 651 | 39.23% |
| LULU240621C00380000 | 4/26/2024 7:03 PM | 380 | 14.99 | 15.05 | 15.50 | 1.89 | 14.43% | 97 | 1,127 | 38.75% |
| LULU240621C00390000 | 4/26/2024 7:59 PM | 390 | 11.80 | 10.10 | 13.30 | 1.80 | 18.00% | 81 | 1,131 | 40.86% |
| LULU240621C00400000 | 4/26/2024 7:48 PM | 400 | 8.80 | 8.65 | 9.00 | 1.60 | 22.22% | 357 | 2,406 | 37.81% |
| LULU240621C00410000 | 4/26/2024 7:54 PM | 410 | 6.50 | 6.00 | 6.55 | 1.09 | 20.15% | 70 | 798 | 37.14% |
| LULU240621C00420000 | 4/26/2024 7:38 PM | 420 | 4.60 | 4.75 | 5.20 | 0.71 | 18.25% | 61 | 639 | 37.98% |
| LULU240621C00430000 | 4/26/2024 7:42 PM | 430 | 3.27 | 3.35 | 3.75 | 0.35 | 11.99% | 22 | 697 | 37.62% |
| LULU240621C00440000 | 4/26/2024 7:42 PM | 440 | 2.38 | 2.43 | 2.57 | 0.25 | 11.74% | 9 | 465 | 36.97% |
| LULU240621C00450000 | 4/26/2024 7:59 PM | 450 | 1.83 | 1.76 | 1.89 | 0.33 | 22.00% | 44 | 1,181 | 37.18% |
| LULU240621C00460000 | 4/26/2024 2:47 PM | 460 | 1.41 | 0.97 | 1.38 | 0.19 | 15.57% | 2 | 296 | 37.38% |
| LULU240621C00470000 | 4/26/2024 3:20 PM | 470 | 1.00 | 0.73 | 1.33 | -0.18 | -15.25% | 5 | 506 | 39.72% |
| LULU240621C00480000 | 4/24/2024 1:30 PM | 480 | 0.71 | 0.52 | 1.20 | -0.15 | -17.44% | 1 | 719 | 41.41% |
| LULU240621C00490000 | 4/26/2024 4:45 PM | 490 | 0.55 | 0.45 | 0.91 | -0.17 | -23.61% | 2 | 396 | 41.65% |
| LULU240621C00500000 | 4/26/2024 6:16 PM | 500 | 0.52 | 0.35 | 0.60 | 0.06 | 13.04% | 2 | 995 | 40.97% |
| LULU240621C00510000 | 4/23/2024 3:57 PM | 510 | 0.40 | 0.16 | 0.92 | 0.00 | 0.00% | 1 | 263 | 46.19% |
| LULU240621C00520000 | 4/26/2024 5:25 PM | 520 | 0.32 | 0.13 | 0.87 | -0.02 | -5.88% | 1 | 404 | 47.86% |
| LULU240621C00530000 | 4/10/2024 5:27 PM | 530 | 0.40 | 0.10 | 0.53 | 0.00 | 0.00% | 1 | 111 | 46.19% |
| LULU240621C00540000 | 4/22/2024 5:05 PM | 540 | 0.20 | 0.09 | 0.50 | 0.00 | 0.00% | 1 | 226 | 47.68% |
| LULU240621C00550000 | 4/23/2024 5:07 PM | 550 | 0.22 | 0.08 | 0.45 | 0.00 | 0.00% | 11 | 196 | 48.78% |
| LULU240621C00560000 | 4/23/2024 2:53 PM | 560 | 0.31 | 0.01 | 0.79 | 0.00 | 0.00% | 4 | 232 | 54.93% |
| LULU240621C00570000 | 4/23/2024 2:53 PM | 570 | 0.26 | 0.04 | 0.76 | 0.00 | 0.00% | 4 | 207 | 51.47% |
| LULU240621C00580000 | 4/8/2024 3:46 PM | 580 | 0.28 | 0.00 | 0.38 | 0.00 | 0.00% | 4 | 120 | 52.76% |
| LULU240621C00590000 | 4/22/2024 4:14 PM | 590 | 0.40 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 145 | 54.20% |
| LULU240621C00600000 | 4/16/2024 3:58 PM | 600 | 0.17 | 0.01 | 0.69 | 0.00 | 0.00% | 8 | 121 | 55.37% |
| LULU240621C00610000 | 4/4/2024 4:10 PM | 610 | 0.19 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 85 | 52.39% |
| LULU240621C00620000 | 4/18/2024 5:58 PM | 620 | 0.12 | 0.04 | 0.34 | 0.00 | 0.00% | 5 | 218 | 54.30% |
| LULU240621C00630000 | 4/9/2024 6:27 PM | 630 | 0.23 | 0.00 | 0.33 | 0.00 | 0.00% | 1 | 223 | 54.88% |
| LULU240621C00640000 | 4/17/2024 2:39 PM | 640 | 0.09 | 0.00 | 0.26 | 0.00 | 0.00% | 22 | 103 | 54.79% |
| LULU240621C00650000 | 4/10/2024 7:55 PM | 650 | 0.15 | 0.00 | 0.26 | 0.00 | 0.00% | 7 | 372 | 56.06% |
| LULU240621C00660000 | 4/3/2024 3:49 PM | 660 | 0.22 | 0.00 | 0.26 | 0.00 | 0.00% | 2 | 382 | 57.42% |
| LULU240621C00670000 | 4/3/2024 3:51 PM | 670 | 0.17 | 0.00 | 0.26 | 0.00 | 0.00% | 2 | 294 | 58.59% |
| LULU240621C00680000 | 4/11/2024 5:24 PM | 680 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 23 | 504 | 59.67% |
| LULU240621C00690000 | 3/27/2024 6:38 PM | 690 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 393 | 60.84% |
| LULU240621C00700000 | 4/22/2024 2:48 PM | 700 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 533 | 62.01% |
| LULU240621C00710000 | 4/22/2024 2:49 PM | 710 | 0.05 | 0.04 | 0.25 | 0.00 | 0.00% | 22 | 75 | 64.16% |
| LULU240621C00720000 | 4/18/2024 2:41 PM | 720 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 116 | 64.36% |
| LULU240621C00730000 | 4/26/2024 5:59 PM | 730 | 0.04 | 0.00 | 0.25 | -0.06 | -60.00% | 10 | 56 | 65.43% |
| LULU240621C00740000 | 4/26/2024 5:59 PM | 740 | 0.04 | 0.00 | 0.10 | -0.07 | -63.64% | 27 | 106 | 61.13% |
| LULU240621C00750000 | 4/26/2024 5:58 PM | 750 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 24 | 334 | 67.68% |
| LULU240621C00760000 | 4/24/2024 7:12 PM | 760 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 378 | 63.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240621P00150000 | 4/25/2024 1:30 PM | 150 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 93 | 77.34% |
| LULU240621P00155000 | 12/11/2023 3:06 PM | 155 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 35 | 92.87% |
| LULU240621P00160000 | 4/18/2024 2:50 PM | 160 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 23 | 72.85% |
| LULU240621P00165000 | 11/28/2023 5:07 PM | 165 | 0.33 | 0.00 | 0.28 | 0.00 | 0.00% | 4 | 15 | 80.86% |
| LULU240621P00170000 | 4/18/2024 4:24 PM | 170 | 0.07 | 0.01 | 0.23 | 0.00 | 0.00% | 10 | 138 | 76.66% |
| LULU240621P00175000 | 4/19/2024 7:12 PM | 175 | 0.05 | 0.01 | 0.23 | 0.00 | 0.00% | 4 | 336 | 73.93% |
| LULU240621P00180000 | 4/16/2024 2:36 PM | 180 | 0.22 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 11 | 69.92% |
| LULU240621P00185000 | 4/16/2024 5:50 PM | 185 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 50 | 71.78% |
| LULU240621P00190000 | 4/16/2024 3:04 PM | 190 | 0.36 | 0.00 | 0.37 | 0.00 | 0.00% | 2 | 165 | 69.63% |
| LULU240621P00195000 | 4/18/2024 4:34 PM | 195 | 0.12 | 0.00 | 0.39 | 0.00 | 0.00% | 2 | 9 | 67.48% |
| LULU240621P00200000 | 4/23/2024 7:34 PM | 200 | 0.12 | 0.03 | 0.27 | 0.00 | 0.00% | 1 | 74 | 62.99% |
| LULU240621P00210000 | 4/18/2024 4:37 PM | 210 | 0.21 | 0.05 | 0.68 | 0.00 | 0.00% | 3 | 34 | 65.33% |
| LULU240621P00220000 | 4/15/2024 2:00 PM | 220 | 0.21 | 0.07 | 0.68 | 0.00 | 0.00% | 1 | 58 | 60.60% |
| LULU240621P00230000 | 4/18/2024 4:36 PM | 230 | 0.45 | 0.10 | 0.71 | 0.00 | 0.00% | 2 | 52 | 56.45% |
| LULU240621P00240000 | 4/26/2024 1:53 PM | 240 | 0.30 | 0.14 | 0.65 | -0.20 | -40.00% | 1 | 70 | 51.61% |
| LULU240621P00250000 | 4/26/2024 2:16 PM | 250 | 0.45 | 0.41 | 0.81 | 0.05 | 12.50% | 1 | 566 | 50.51% |
| LULU240621P00260000 | 4/26/2024 5:34 PM | 260 | 0.65 | 0.60 | 1.06 | -0.34 | -34.34% | 1 | 589 | 50.76% |
| LULU240621P00270000 | 4/26/2024 7:28 PM | 270 | 0.99 | 0.43 | 1.35 | -0.12 | -10.81% | 21 | 197 | 48.29% |
| LULU240621P00280000 | 4/26/2024 7:19 PM | 280 | 1.26 | 1.16 | 1.44 | -0.24 | -16.00% | 10 | 1,252 | 44.07% |
| LULU240621P00290000 | 4/26/2024 2:21 PM | 290 | 1.80 | 1.79 | 1.94 | -0.48 | -21.05% | 4 | 465 | 42.14% |
| LULU240621P00300000 | 4/26/2024 7:42 PM | 300 | 2.66 | 2.55 | 2.71 | -0.35 | -11.63% | 13 | 1,257 | 40.68% |
| LULU240621P00310000 | 4/26/2024 7:56 PM | 310 | 3.68 | 3.60 | 3.85 | -0.61 | -14.22% | 64 | 1,543 | 39.60% |
| LULU240621P00320000 | 4/26/2024 7:58 PM | 320 | 5.16 | 5.10 | 5.40 | -0.82 | -13.71% | 665 | 791 | 38.62% |
| LULU240621P00330000 | 4/26/2024 7:58 PM | 330 | 7.27 | 7.10 | 7.40 | -1.03 | -12.41% | 216 | 2,624 | 37.58% |
| LULU240621P00340000 | 4/26/2024 7:02 PM | 340 | 9.97 | 9.65 | 10.15 | -1.07 | -9.69% | 60 | 900 | 36.95% |
| LULU240621P00350000 | 4/26/2024 7:05 PM | 350 | 13.50 | 13.05 | 13.40 | -1.35 | -9.09% | 32 | 1,542 | 35.98% |
| LULU240621P00360000 | 4/26/2024 7:58 PM | 360 | 17.21 | 17.05 | 17.45 | -2.94 | -14.59% | 94 | 899 | 35.16% |
| LULU240621P00370000 | 4/26/2024 6:35 PM | 370 | 22.03 | 21.80 | 22.35 | -2.47 | -10.08% | 77 | 919 | 34.46% |
| LULU240621P00380000 | 4/26/2024 6:46 PM | 380 | 27.66 | 27.40 | 28.05 | -2.82 | -9.25% | 16 | 616 | 33.77% |
| LULU240621P00390000 | 4/25/2024 5:46 PM | 390 | 37.05 | 33.60 | 35.55 | 0.00 | 0.00% | 3 | 558 | 35.06% |
| LULU240621P00400000 | 4/25/2024 5:30 PM | 400 | 45.52 | 40.80 | 41.90 | 0.00 | 0.00% | 3 | 1,213 | 32.72% |
| LULU240621P00410000 | 4/26/2024 3:35 PM | 410 | 49.21 | 48.35 | 49.70 | -3.39 | -6.44% | 2 | 351 | 31.87% |
| LULU240621P00420000 | 4/26/2024 3:08 PM | 420 | 56.33 | 56.55 | 59.20 | -5.71 | -9.20% | 10 | 355 | 34.43% |
| LULU240621P00430000 | 4/26/2024 3:08 PM | 430 | 65.54 | 65.80 | 67.10 | -2.95 | -4.31% | 7 | 302 | 30.74% |
| LULU240621P00440000 | 4/22/2024 6:44 PM | 440 | 77.13 | 74.30 | 78.60 | 0.00 | 0.00% | 10 | 299 | 39.61% |
| LULU240621P00450000 | 4/19/2024 6:20 PM | 450 | 99.33 | 83.85 | 89.95 | 0.00 | 0.00% | 160 | 101 | 47.30% |
| LULU240621P00460000 | 4/26/2024 7:36 PM | 460 | 97.05 | 93.70 | 97.05 | -4.65 | -4.57% | 46 | 61 | 39.39% |
| LULU240621P00470000 | 4/26/2024 7:36 PM | 470 | 107.05 | 100.90 | 109.70 | -4.65 | -4.16% | 40 | 2 | 52.86% |
| LULU240621P00480000 | 4/12/2024 6:48 PM | 480 | 138.05 | 110.70 | 119.55 | 0.00 | 0.00% | 151 | 0 | 55.32% |
| LULU240621P00490000 | 4/10/2024 6:24 PM | 490 | 135.95 | 123.55 | 126.90 | 0.00 | 0.00% | 8 | 0 | 46.41% |
| LULU240621P00500000 | 4/1/2024 7:01 PM | 500 | 112.35 | 130.50 | 139.90 | 0.00 | 0.00% | 22 | 0 | 62.21% |
| LULU240621P00510000 | 3/26/2024 6:39 PM | 510 | 116.60 | 148.55 | 151.50 | 0.00 | 0.00% | 16 | 0 | 65.37% |
| LULU240621P00520000 | 3/22/2024 2:34 PM | 520 | 128.00 | 163.10 | 171.75 | 0.00 | 0.00% | 2 | 0 | 89.86% |
| LULU240621P00530000 | 2/8/2024 6:26 PM | 530 | 66.05 | 79.35 | 82.85 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| LULU240621P00540000 | 3/22/2024 1:38 PM | 540 | 132.00 | 183.00 | 192.00 | 0.00 | 0.00% | 1 | 0 | 95.76% |
| LULU240621P00550000 | 3/22/2024 2:03 PM | 550 | 154.00 | 193.00 | 202.00 | 0.00 | 0.00% | 1 | 0 | 98.49% |
| LULU240621P00560000 | 1/24/2024 3:50 PM | 560 | 84.04 | 102.85 | 105.40 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| LULU240621P00570000 | 3/25/2024 7:50 PM | 570 | 181.82 | 203.70 | 207.15 | 0.00 | 0.00% | 2 | 0 | 65.66% |
| LULU240621P00580000 | 4/4/2024 7:34 PM | 580 | 218.10 | 210.80 | 219.50 | 0.00 | 0.00% | 9 | 0 | 80.01% |
| LULU240621P00590000 | 4/3/2024 7:52 PM | 590 | 215.91 | 220.80 | 229.50 | 0.00 | 0.00% | 3 | 0 | 82.13% |
| LULU240621P00600000 | 3/22/2024 1:43 PM | 600 | 194.04 | 243.00 | 252.00 | 0.00 | 0.00% | 1 | 0 | 111.05% |
| LULU240621P00610000 | 1/9/2024 8:24 PM | 610 | 123.50 | 133.80 | 139.35 | 0.00 | 0.00% | - | 0 | 0.00% |
| LULU240621P00620000 | 12/29/2023 4:45 PM | 620 | 113.55 | 135.05 | 141.05 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| LULU240621P00630000 | 1/2/2024 4:20 PM | 630 | 124.72 | 165.85 | 170.50 | 0.00 | 0.00% | - | 0 | 0.00% |
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%
ROST Ross Stores, Inc.
133.61
+1.10%
AEO American Eagle Outfitters, Inc.
24.39
+6.32%
EXPR Express, Inc.
0.8300
+18.57%