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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250117C00145000 | 4/3/2024 4:06 PM | 145 | 238.50 | 224.20 | 229.00 | 0.00 | 0.00% | 1 | 2 | 82.40% |
| LULU250117C00150000 | 4/4/2024 7:44 PM | 150 | 215.00 | 219.45 | 224.25 | 0.00 | 0.00% | 1 | 3 | 80.52% |
| LULU250117C00155000 | 4/5/2024 3:21 PM | 155 | 210.32 | 214.75 | 219.55 | 0.00 | 0.00% | 2 | 42 | 78.82% |
| LULU250117C00160000 | 4/5/2024 5:53 PM | 160 | 206.33 | 210.00 | 214.85 | 0.00 | 0.00% | 1 | 6 | 77.08% |
| LULU250117C00165000 | 3/4/2024 2:44 PM | 165 | 298.00 | 213.30 | 221.55 | 0.00 | 0.00% | 2 | 8 | 97.71% |
| LULU250117C00170000 | 12/1/2023 8:24 PM | 170 | 306.00 | 345.00 | 355.00 | 0.00 | 0.00% | 4 | 4 | 440.75% |
| LULU250117C00175000 | 12/8/2023 5:30 PM | 175 | 329.04 | 320.00 | 330.00 | 0.00 | 0.00% | 4 | 1 | 328.70% |
| LULU250117C00180000 | 2/16/2024 5:35 PM | 180 | 279.25 | 290.00 | 300.00 | 0.00 | 0.00% | 1 | 5 | 253.02% |
| LULU250117C00185000 | 4/2/2024 5:29 PM | 185 | 201.49 | 186.50 | 191.45 | 0.00 | 0.00% | 1 | 8 | 69.17% |
| LULU250117C00190000 | 6/14/2023 5:01 PM | 190 | 208.00 | 208.40 | 212.75 | 0.00 | 0.00% | 4 | 6 | 113.70% |
| LULU250117C00195000 | 9/14/2022 3:45 PM | 195 | 183.45 | 136.00 | 141.35 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LULU250117C00200000 | 3/5/2024 4:09 PM | 200 | 256.43 | 170.05 | 177.50 | 0.00 | 0.00% | 5 | 13 | 62.27% |
| LULU250117C00210000 | 3/6/2023 7:25 PM | 210 | 131.85 | 175.30 | 181.35 | 0.00 | 0.00% | 2 | 7 | 83.06% |
| LULU250117C00220000 | 3/22/2024 7:44 PM | 220 | 196.50 | 142.25 | 150.00 | 0.00 | 0.00% | 2 | 3 | 46.36% |
| LULU250117C00230000 | 3/13/2023 1:55 PM | 230 | 107.50 | 166.60 | 169.75 | 0.00 | 0.00% | 1 | 7 | 86.57% |
| LULU250117C00240000 | 8/28/2023 5:19 PM | 240 | 157.05 | 164.95 | 167.95 | 0.00 | 0.00% | 4 | 12 | 91.74% |
| LULU250117C00250000 | 4/19/2024 7:22 PM | 250 | 120.13 | 128.80 | 133.55 | 0.00 | 0.00% | 1 | 18 | 54.75% |
| LULU250117C00260000 | 2/8/2024 6:31 PM | 260 | 232.30 | 213.05 | 222.00 | 0.00 | 0.00% | 2 | 6 | 164.06% |
| LULU250117C00270000 | 3/22/2024 1:47 PM | 270 | 149.69 | 103.10 | 106.55 | 0.00 | 0.00% | 1 | 9 | 41.08% |
| LULU250117C00280000 | 4/17/2024 2:21 PM | 280 | 87.65 | 105.40 | 108.35 | 0.00 | 0.00% | 2 | 18 | 50.16% |
| LULU250117C00290000 | 4/22/2024 5:09 PM | 290 | 96.15 | 97.80 | 99.60 | 0.00 | 0.00% | 5 | 38 | 49.23% |
| LULU250117C00300000 | 4/24/2024 2:53 PM | 300 | 90.05 | 90.30 | 93.40 | 0.00 | 0.00% | 2 | 71 | 49.19% |
| LULU250117C00310000 | 4/10/2024 4:52 PM | 310 | 74.75 | 83.60 | 85.85 | 0.00 | 0.00% | 1 | 55 | 47.56% |
| LULU250117C00320000 | 4/19/2024 6:11 PM | 320 | 69.30 | 76.50 | 78.05 | 0.00 | 0.00% | 1 | 35 | 45.55% |
| LULU250117C00330000 | 4/25/2024 2:24 PM | 330 | 67.42 | 68.75 | 71.65 | 0.00 | 0.00% | 10 | 155 | 44.66% |
| LULU250117C00340000 | 4/25/2024 2:23 PM | 340 | 61.49 | 62.70 | 65.60 | 0.00 | 0.00% | 7 | 392 | 43.87% |
| LULU250117C00350000 | 4/26/2024 7:54 PM | 350 | 59.00 | 57.85 | 59.45 | 3.30 | 5.92% | 2 | 237 | 42.77% |
| LULU250117C00360000 | 4/26/2024 5:32 PM | 360 | 53.23 | 51.90 | 53.70 | 3.43 | 6.89% | 2 | 225 | 41.79% |
| LULU250117C00370000 | 4/26/2024 2:59 PM | 370 | 49.85 | 47.15 | 49.50 | 4.83 | 10.73% | 1 | 218 | 41.86% |
| LULU250117C00380000 | 4/23/2024 5:44 PM | 380 | 43.99 | 41.00 | 43.70 | 0.00 | 0.00% | 1 | 245 | 40.40% |
| LULU250117C00390000 | 4/23/2024 7:50 PM | 390 | 39.00 | 36.75 | 39.25 | -0.60 | -1.52% | 1 | 419 | 39.81% |
| LULU250117C00400000 | 4/26/2024 4:04 PM | 400 | 34.50 | 34.40 | 35.00 | 0.50 | 1.47% | 3 | 401 | 39.14% |
| LULU250117C00410000 | 4/26/2024 2:44 PM | 410 | 31.40 | 28.90 | 31.35 | 3.25 | 11.55% | 53 | 285 | 38.74% |
| LULU250117C00420000 | 4/25/2024 4:48 PM | 420 | 27.95 | 26.50 | 28.05 | 1.95 | 7.50% | 1 | 528 | 38.40% |
| LULU250117C00430000 | 4/26/2024 6:30 PM | 430 | 24.50 | 22.30 | 24.90 | 0.55 | 2.30% | 1 | 344 | 37.96% |
| LULU250117C00440000 | 4/25/2024 2:27 PM | 440 | 21.25 | 19.70 | 22.10 | 0.95 | 4.68% | 1 | 209 | 37.61% |
| LULU250117C00450000 | 4/26/2024 5:36 PM | 450 | 19.08 | 18.25 | 19.55 | 1.93 | 11.25% | 2 | 232 | 37.27% |
| LULU250117C00460000 | 4/25/2024 2:23 PM | 460 | 15.55 | 15.95 | 17.30 | 0.00 | 0.00% | 3 | 540 | 37.00% |
| LULU250117C00470000 | 4/25/2024 1:39 PM | 470 | 13.40 | 14.00 | 15.35 | 0.00 | 0.00% | 1 | 402 | 36.83% |
| LULU250117C00480000 | 4/25/2024 1:38 PM | 480 | 11.40 | 11.25 | 13.60 | 0.00 | 0.00% | 1 | 288 | 36.66% |
| LULU250117C00490000 | 4/25/2024 1:37 PM | 490 | 10.15 | 10.85 | 11.90 | 0.00 | 0.00% | 1 | 515 | 36.37% |
| LULU250117C00500000 | 4/26/2024 7:38 PM | 500 | 10.10 | 10.20 | 10.45 | 0.85 | 9.19% | 9 | 400 | 36.16% |
| LULU250117C00510000 | 4/22/2024 6:34 PM | 510 | 9.40 | 8.70 | 9.25 | 0.00 | 0.00% | 2 | 114 | 36.08% |
| LULU250117C00520000 | 4/26/2024 5:32 PM | 520 | 7.70 | 7.65 | 8.15 | -0.10 | -1.28% | 1 | 359 | 35.96% |
| LULU250117C00540000 | 4/24/2024 4:25 PM | 540 | 6.15 | 5.85 | 6.40 | -0.20 | -3.15% | 1 | 378 | 35.90% |
| LULU250117C00560000 | 4/23/2024 7:00 PM | 560 | 4.90 | 4.55 | 4.95 | 0.00 | 0.00% | 20 | 330 | 35.73% |
| LULU250117C00570000 | 4/25/2024 1:41 PM | 570 | 3.85 | 4.00 | 4.35 | 0.00 | 0.00% | 5 | 176 | 35.66% |
| LULU250117C00580000 | 4/25/2024 1:35 PM | 580 | 3.70 | 2.83 | 3.90 | 0.00 | 0.00% | 10 | 229 | 35.76% |
| LULU250117C00590000 | 4/17/2024 1:48 PM | 590 | 2.48 | 3.10 | 3.45 | 0.00 | 0.00% | 2 | 204 | 35.75% |
| LULU250117C00600000 | 4/26/2024 2:56 PM | 600 | 3.15 | 2.55 | 3.10 | 0.60 | 23.53% | 2 | 319 | 35.86% |
| LULU250117C00610000 | 4/18/2024 5:41 PM | 610 | 2.00 | 2.25 | 2.80 | 0.00 | 0.00% | 1 | 64 | 35.99% |
| LULU250117C00620000 | 4/19/2024 2:03 PM | 620 | 2.00 | 1.98 | 2.54 | 0.00 | 0.00% | 1 | 227 | 36.16% |
| LULU250117C00630000 | 4/17/2024 1:43 PM | 630 | 1.50 | 1.70 | 2.27 | 0.00 | 0.00% | 9 | 52 | 36.21% |
| LULU250117C00640000 | 4/22/2024 3:37 PM | 640 | 1.90 | 1.40 | 2.11 | 0.00 | 0.00% | 1 | 129 | 36.52% |
| LULU250117C00650000 | 4/23/2024 7:08 PM | 650 | 1.70 | 0.89 | 2.05 | 0.00 | 0.00% | 1 | 105 | 37.10% |
| LULU250117C00660000 | 4/2/2024 7:30 PM | 660 | 2.26 | 1.02 | 2.27 | 0.00 | 0.00% | 1 | 43 | 38.56% |
| LULU250117C00670000 | 4/1/2024 4:42 PM | 670 | 2.42 | 0.88 | 1.68 | 0.00 | 0.00% | 1 | 75 | 37.31% |
| LULU250117C00680000 | 4/3/2024 4:50 PM | 680 | 1.71 | 0.76 | 1.55 | 0.00 | 0.00% | 3 | 16 | 37.51% |
| LULU250117C00690000 | 4/15/2024 4:34 PM | 690 | 0.84 | 0.68 | 1.68 | 0.00 | 0.00% | 1 | 40 | 38.71% |
| LULU250117C00700000 | 4/22/2024 1:47 PM | 700 | 0.88 | 0.82 | 1.38 | 0.00 | 0.00% | 1 | 528 | 38.17% |
| LULU250117C00710000 | 4/22/2024 1:48 PM | 710 | 0.76 | 0.50 | 1.16 | 0.00 | 0.00% | 1 | 107 | 37.81% |
| LULU250117C00720000 | 4/26/2024 5:46 PM | 720 | 0.77 | 0.32 | 1.04 | -2.65 | -77.49% | 1 | 250 | 37.82% |
| LULU250117C00730000 | 4/16/2024 2:32 PM | 730 | 0.49 | 0.37 | 1.83 | 0.00 | 0.00% | 2 | 15 | 41.96% |
| LULU250117C00740000 | 4/18/2024 2:33 PM | 740 | 0.59 | 0.31 | 0.81 | 0.00 | 0.00% | 2 | 273 | 37.68% |
| LULU250117C00750000 | 4/23/2024 2:12 PM | 750 | 0.60 | 0.25 | 0.75 | 0.00 | 0.00% | 2 | 24 | 37.87% |
| LULU250117C00760000 | 4/26/2024 4:36 PM | 760 | 0.50 | 0.20 | 0.73 | -0.05 | -9.09% | 4 | 296 | 38.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250117P00145000 | 4/22/2024 2:10 PM | 145 | 0.45 | 0.35 | 0.65 | 0.00 | 0.00% | 4 | 410 | 51.56% |
| LULU250117P00150000 | 4/23/2024 6:52 PM | 150 | 0.55 | 0.52 | 0.80 | 0.00 | 0.00% | 3 | 196 | 51.40% |
| LULU250117P00155000 | 4/2/2024 5:59 PM | 155 | 0.50 | 0.39 | 0.89 | 0.00 | 0.00% | 1 | 30 | 50.50% |
| LULU250117P00160000 | 4/4/2024 6:30 PM | 160 | 0.75 | 0.48 | 0.98 | 0.00 | 0.00% | 4 | 23 | 49.56% |
| LULU250117P00165000 | 4/4/2024 7:54 PM | 165 | 0.95 | 0.59 | 1.09 | 0.00 | 0.00% | 8 | 21 | 48.73% |
| LULU250117P00170000 | 12/7/2023 4:03 PM | 170 | 1.60 | 0.23 | 1.88 | 0.00 | 0.00% | 2 | 6 | 51.94% |
| LULU250117P00175000 | 4/23/2024 7:54 PM | 175 | 1.10 | 0.90 | 1.25 | 0.00 | 0.00% | 2 | 67 | 46.55% |
| LULU250117P00180000 | 4/9/2024 4:17 PM | 180 | 1.30 | 0.98 | 1.48 | 0.00 | 0.00% | 1 | 120 | 46.34% |
| LULU250117P00185000 | 4/17/2024 3:57 PM | 185 | 1.80 | 0.64 | 1.93 | 0.00 | 0.00% | 20 | 126 | 47.07% |
| LULU250117P00190000 | 4/17/2024 3:57 PM | 190 | 2.06 | 0.73 | 2.14 | 0.00 | 0.00% | 20 | 25 | 46.40% |
| LULU250117P00195000 | 1/23/2024 4:56 PM | 195 | 1.27 | 0.00 | 7.80 | 0.00 | 0.00% | 2 | 4 | 51.17% |
| LULU250117P00200000 | 4/25/2024 7:58 PM | 200 | 2.00 | 1.75 | 2.25 | 0.00 | 0.00% | 1 | 298 | 43.68% |
| LULU250117P00210000 | 4/26/2024 3:31 PM | 210 | 2.45 | 1.44 | 2.81 | -1.01 | -29.19% | 2 | 302 | 42.65% |
| LULU250117P00220000 | 4/24/2024 7:55 PM | 220 | 2.98 | 2.79 | 3.25 | 0.00 | 0.00% | 3 | 1,169 | 40.97% |
| LULU250117P00230000 | 4/23/2024 6:18 PM | 230 | 4.00 | 3.75 | 4.00 | 0.00 | 0.00% | 1 | 241 | 40.00% |
| LULU250117P00240000 | 4/25/2024 5:47 PM | 240 | 4.95 | 4.70 | 4.95 | -0.10 | -1.98% | 1 | 706 | 39.19% |
| LULU250117P00250000 | 4/24/2024 5:08 PM | 250 | 5.90 | 5.80 | 6.00 | 0.00 | 0.00% | 7 | 1,365 | 38.27% |
| LULU250117P00260000 | 4/24/2024 3:43 PM | 260 | 7.00 | 7.05 | 7.30 | 0.00 | 0.00% | 5 | 566 | 37.51% |
| LULU250117P00270000 | 4/12/2024 7:38 PM | 270 | 13.22 | 8.55 | 10.10 | 0.00 | 0.00% | 2 | 427 | 38.65% |
| LULU250117P00280000 | 4/24/2024 5:06 PM | 280 | 10.30 | 10.15 | 11.20 | 0.00 | 0.00% | 2 | 1,275 | 36.90% |
| LULU250117P00290000 | 4/25/2024 4:21 PM | 290 | 12.75 | 12.10 | 14.15 | -0.60 | -4.49% | 1 | 706 | 37.24% |
| LULU250117P00300000 | 4/25/2024 5:02 PM | 300 | 15.60 | 13.40 | 15.80 | 0.00 | 0.00% | 497 | 1,211 | 35.71% |
| LULU250117P00310000 | 4/25/2024 2:26 PM | 310 | 18.35 | 16.70 | 17.60 | 0.00 | 0.00% | 11 | 600 | 34.15% |
| LULU250117P00320000 | 4/26/2024 4:05 PM | 320 | 20.10 | 19.65 | 20.65 | -1.30 | -6.07% | 2 | 1,094 | 33.61% |
| LULU250117P00330000 | 4/25/2024 2:38 PM | 330 | 24.80 | 21.60 | 23.50 | 0.00 | 0.00% | 2 | 351 | 32.58% |
| LULU250117P00340000 | 4/26/2024 4:05 PM | 340 | 26.17 | 25.50 | 27.15 | -2.48 | -8.66% | 4 | 443 | 31.99% |
| LULU250117P00350000 | 4/26/2024 4:05 PM | 350 | 30.85 | 30.00 | 31.15 | -1.95 | -5.95% | 2 | 728 | 31.37% |
| LULU250117P00360000 | 4/26/2024 4:36 PM | 360 | 35.20 | 33.95 | 35.45 | -1.66 | -4.50% | 6 | 647 | 30.69% |
| LULU250117P00370000 | 4/25/2024 3:26 PM | 370 | 42.14 | 37.90 | 40.30 | 0.00 | 0.00% | 10 | 567 | 30.14% |
| LULU250117P00380000 | 4/26/2024 4:41 PM | 380 | 44.92 | 42.80 | 45.45 | -0.88 | -1.92% | 4 | 595 | 29.51% |
| LULU250117P00390000 | 4/26/2024 4:41 PM | 390 | 50.42 | 48.85 | 51.05 | -2.93 | -5.49% | 4 | 299 | 28.92% |
| LULU250117P00400000 | 4/25/2024 5:13 PM | 400 | 59.50 | 55.65 | 58.80 | 0.00 | 0.00% | 5 | 652 | 29.77% |
| LULU250117P00410000 | 4/26/2024 3:35 PM | 410 | 63.12 | 61.10 | 63.75 | 1.12 | 1.81% | 2 | 306 | 27.97% |
| LULU250117P00420000 | 4/26/2024 3:49 PM | 420 | 70.20 | 67.55 | 70.55 | 8.55 | 13.87% | 3 | 238 | 27.38% |
| LULU250117P00430000 | 4/26/2024 2:14 PM | 430 | 75.56 | 75.70 | 77.55 | -17.99 | -19.23% | 13 | 115 | 26.61% |
| LULU250117P00440000 | 4/26/2024 2:14 PM | 440 | 83.04 | 82.00 | 85.15 | -16.13 | -16.26% | 6 | 160 | 26.06% |
| LULU250117P00450000 | 4/18/2024 1:56 PM | 450 | 105.16 | 91.20 | 94.30 | 0.00 | 0.00% | 1 | 156 | 26.88% |
| LULU250117P00460000 | 4/15/2024 1:58 PM | 460 | 103.05 | 97.90 | 101.15 | -16.65 | -13.91% | 4 | 107 | 24.68% |
| LULU250117P00470000 | 4/25/2024 2:12 PM | 470 | 108.00 | 107.90 | 110.25 | -5.80 | -5.10% | 1 | 127 | 24.89% |
| LULU250117P00480000 | 4/25/2024 2:12 PM | 480 | 122.75 | 114.85 | 118.50 | 0.00 | 0.00% | 10 | 62 | 23.41% |
| LULU250117P00490000 | 4/25/2024 2:12 PM | 490 | 131.95 | 125.10 | 127.45 | 0.00 | 0.00% | 11 | 63 | 22.52% |
| LULU250117P00500000 | 4/16/2024 7:52 PM | 500 | 164.60 | 133.00 | 138.55 | 0.00 | 0.00% | 20 | 18 | 25.97% |
| LULU250117P00510000 | 4/17/2024 6:51 PM | 510 | 167.85 | 142.25 | 148.85 | 0.00 | 0.00% | 61 | 14 | 27.72% |
| LULU250117P00520000 | 4/17/2024 7:57 PM | 520 | 174.82 | 151.95 | 158.75 | 0.00 | 0.00% | 114 | 0 | 28.68% |
| LULU250117P00540000 | 4/10/2024 7:44 PM | 540 | 185.15 | 171.40 | 179.10 | 0.00 | 0.00% | 250 | 0 | 31.56% |
| LULU250117P00560000 | 1/9/2024 8:20 PM | 560 | 94.70 | 100.30 | 103.85 | 0.00 | 0.00% | 5 | 1 | 0.00% |
| LULU250117P00570000 | 1/9/2024 5:46 PM | 570 | 101.30 | 107.30 | 111.25 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| LULU250117P00580000 | 1/9/2024 5:46 PM | 580 | 108.20 | 115.65 | 118.80 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| LULU250117P00590000 | 1/24/2024 8:31 PM | 590 | 123.00 | 135.05 | 139.30 | 0.00 | 0.00% | 13 | 15 | 0.00% |
| LULU250117P00600000 | 3/22/2024 2:08 PM | 600 | 200.50 | 242.70 | 252.00 | 0.00 | 0.00% | 1 | 0 | 50.35% |
| LULU250117P00610000 | 1/10/2024 6:42 PM | 610 | 131.85 | 142.30 | 146.35 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| LULU250117P00620000 | 1/24/2024 8:35 PM | 620 | 147.90 | 161.50 | 164.95 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| LULU250117P00630000 | 3/14/2024 5:37 PM | 630 | 168.45 | 289.00 | 298.80 | 0.00 | 0.00% | 2 | 0 | 71.35% |
| LULU250117P00640000 | 3/18/2024 6:25 PM | 640 | 179.55 | 291.25 | 298.75 | 0.00 | 0.00% | 1 | 0 | 63.40% |
| LULU250117P00650000 | 3/14/2024 5:37 PM | 650 | 186.65 | 309.00 | 318.80 | 0.00 | 0.00% | 2 | 0 | 73.51% |
| LULU250117P00660000 | 1/9/2024 8:25 PM | 660 | 173.95 | 183.55 | 189.75 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| LULU250117P00670000 | 12/11/2023 3:25 PM | 670 | 170.20 | 185.00 | 195.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LULU250117P00680000 | 12/14/2023 5:49 PM | 680 | 188.10 | 195.00 | 205.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LULU250117P00690000 | 12/11/2023 4:00 PM | 690 | 187.10 | 205.00 | 215.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LULU250117P00700000 | 2/13/2024 7:47 PM | 700 | 244.00 | 228.00 | 236.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LULU250117P00710000 | 12/12/2023 4:46 PM | 710 | 210.35 | 225.10 | 234.95 | 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%
EXPR Express, Inc.
0.8300
+18.57%
ROST Ross Stores, Inc.
133.61
+1.10%
AEO American Eagle Outfitters, Inc.
24.39
+6.32%