Free Trial

Lululemon Athletica (LULU) Options Chain & Prices

$305.33
-4.48 (-1.45%)
(As of 01:57 PM ET)

LULU Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$245.00$0.011Put44 - 257
(-6)
109.55%
(+9.37%)
-0.0015833
6/14/2024$250.00$0.013Put1 - - 757
(-2)
102.67%
(+8.27%)
-0.0019951
6/14/2024$255.00$0.016Put2 - - 447
(+145)
95.81%
(+7.16%)
-0.0025412
6/14/2024$260.00$0.020Put3 - 3779
(-1)
88.95%
(+6.04%)
-0.0032732
6/14/2024$265.00$0.024Put11 - 192
(-2)
82.08%
(+4.91%)
-0.0042772
6/14/2024$267.50$0.027Put1 - 158
(+0)
78.63%
(+4.34%)
-0.0049181
6/14/2024$270.00$0.030Put12 - 1198
(-4)
75.17%
(+3.76%)
-0.005683
6/14/2024$272.50$0.034Put1 - 1119
(+0)
71.70%
(+3.19%)
-0.0065941
6/14/2024$275.00$0.039Put511186
(-1)
68.21%
(+2.59%)
-0.0076975
6/14/2024$280.00$0.050Put1481147873
(-2)
61.17%
(+1.38%)
-0.01069210
6/14/2024$282.50$28.247Call11 - 18
(+0)
57.59%
(+0.72%)
0.9874521
6/14/2024$290.00$0.091Put80276596
(-10)
46.73%
(-1.25%)
-0.02317327
6/14/2024$292.50$0.112Put1183146
(+0)
43.19%
(-1.91%)
-0.0296212
6/14/2024$295.00$0.145Put1131235250
(+0)
39.91%
(-2.50%)
-0.03980126
6/14/2024$295.00$15.843Call1 - - 55
(+0)
39.90%
(-2.52%)
0.9604151
6/14/2024$297.50$0.207Put4296296
(+0)
37.11%
(-2.88%)
-0.05740327
6/14/2024$297.50$13.406Call1 - 135
(+0)
37.11%
(-2.88%)
0.9429161
6/14/2024$300.00$0.326Put532170177749
(-62)
34.17%
(-3.90%)
-0.088391149
6/14/2024$300.00$11.027Call822248164
(-2)
34.98%
(-2.97%)
0.91206832
6/14/2024$302.50$0.551Put1832829235
(+57)
33.47%
(-2.81%)
-0.14059775
6/14/2024$302.50$8.752Call1 - - 220
(+0)
33.47%
(-2.82%)
0.8602651
6/14/2024$305.00$0.947Put1,137201215630
(+25)
31.80%
(-3.14%)
-0.220597367
6/14/2024$305.00$6.647Call1191947327
(-9)
32.42%
(+32.42%)
0.78113128
6/14/2024$307.50$1.590Put1,95883123627
(+68)
30.02%
(-3.62%)
-0.329965566
6/14/2024$307.50$4.786Call288130118158
(+0)
31.68%
(-2.18%)
0.67343221
6/14/2024$310.00$2.551Put1,847406368959
(-122)
31.38%
(-1.35%)
-0.462413504
6/14/2024$310.00$3.237Call823294380314
(-5)
30.16%
(-2.83%)
0.543681337
6/14/2024$312.50$3.877Put2,212123931146
(+17)
30.83%
(-1.23%)
-0.603035718
6/14/2024$312.50$2.045Call396153176214
(-2)
30.89%
(-1.45%)
0.406316217
6/14/2024$315.00$5.573Put894981021043
(-121)
31.48%
(-0.41%)
-0.731733302
6/14/2024$315.00$1.216Call915323436351
(+33)
30.29%
(-0.32%)
0.280423311
6/14/2024$317.50$7.584Put1,21339611156
(+57)
31.32%
(-0.31%)
-0.832518392
6/14/2024$317.50$0.698Call5081491821145
(-22)
31.06%
(-0.73%)
0.181471240
6/14/2024$320.00$9.817Put26429451138
(-38)
32.26%
(+1.23%)
-0.901428112
6/14/2024$320.00$0.401Call2,4274611,5421634
(+56)
32.67%
(+0.34%)
0.113616496
6/14/2024$322.50$12.184Put372 - 158
(-20)
33.70%
(+1.57%)
-0.94345825
6/14/2024$322.50$0.240Call453203159526
(+42)
33.54%
(+1.15%)
0.071718172
6/14/2024$325.00$14.621Put901411554
(-34)
35.62%
(+2.58%)
-0.96700448
6/14/2024$325.00$0.154Call4481141942517
(+79)
35.61%
(+2.57%)
0.047137183
6/14/2024$327.50$17.091Put31 - 73
(-2)
37.95%
(+4.88%)
-0.9795373
Like Investing in Big Tech in the Early 2000s? (Ad)

More than a decade after the first Bitcoin was mined, people are finally realizing something very important... Cryptocurrencies are about more than just creating digital money.

Let me tell you all about them here.
6/14/2024$327.50$0.108Call6861483162620
(+59)
37.94%
(+4.44%)
0.032931165
6/14/2024$330.00$19.576Put25165108
(-11)
-0.986510
6/14/2024$330.00$0.082Call1,5151619011502
(-15)
38.86%
(+4.06%)
0.024348209
6/14/2024$332.50$22.068Put21 - 44
(+1)
43.30%
(+8.22%)
-0.9905682
6/14/2024$332.50$0.065Call395201205
(+2)
43.29%
(+8.21%)
0.01885815
6/14/2024$335.00$24.563Put4 - 245
(-5)
46.06%
(+9.55%)
-0.9932284
6/14/2024$335.00$0.054Call456131602
(-67)
46.05%
(+9.52%)
0.01502932
6/14/2024$337.50$0.045Call1024381
(-14)
48.80%
(+10.62%)
0.0122339
6/14/2024$340.00$29.558Put2 - - 77
(+25)
51.51%
(+11.56%)
-0.9961562
6/14/2024$340.00$0.038Call88846748987
(-70)
51.50%
(+11.55%)
0.01011581
6/14/2024$342.50$0.033Call38134121
(-32)
54.15%
(+12.32%)
0.0084746
6/14/2024$345.00$0.029Call1884595
(-67)
56.76%
(+12.97%)
0.00717615
6/14/2024$347.50$0.025Call7 - 294
(-19)
59.32%
(+13.54%)
0.0061356
6/14/2024$350.00$0.022Call903218471847
(-219)
61.84%
(+15.27%)
0.00529284
6/14/2024$352.50$0.020Call127251
(+1)
64.32%
(+14.56%)
0.0045995
6/14/2024$355.00$44.552Put33 - 3
(-10)
66.77%
(+15.03%)
-0.9990893
6/14/2024$355.00$0.018Call9 - 2142
(-14)
66.76%
(+15.01%)
0.0040235
6/14/2024$360.00$0.014Call824725431
(-4)
71.52%
(+15.84%)
0.00313729
6/14/2024$362.50$0.013Call9 - 987
(+0)
73.85%
(+16.23%)
0.0027936
6/14/2024$365.00$0.012Call6 - - 66
(-21)
76.14%
(+16.59%)
0.0024975
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:LULU) was last updated on 6/13/2024 by MarketBeat.com Staff

From Our Partners