$263.70
8.053.15%
In chiusura: -
$263.65
-0.05-0.02%
After hour: Apr 4, 7:47 PM EDT
Comments
Loading...
Lululemon Athletica (NASDAQ:LULU) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Lululemon Athletica a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Lululemon Athletica..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid84.3
Ask93.7
volume0
Intrest0
Strike
175
175
Last Price0.3Apr 04, 2025
Change
-
Bid0.1
Ask3.15
volume67
Intrest0
Last Price-
Change
-
Bid80
Ask88.65
volume0
Intrest0
Strike
180
180
Last Price1.36Apr 04, 2025
Change
-
Bid0.07
Ask3.15
volume2
Intrest0
Last Price-
Change
-
Bid75
Ask83.4
volume0
Intrest0
Strike
185
185
Last Price0.4Apr 04, 2025
Change
-
Bid-
Ask3.2
volume3
Intrest0
Last Price67.05Apr 04, 2025
Change
-
Bid70
Ask79
volume5
Intrest0
Strike
190
190
Last Price-
Change
-
Bid0.01
Ask8.95
volume0
Intrest0
Last Price-
Change
-
Bid65
Ask74
volume0
Intrest0
Strike
195
195
Last Price1.61Apr 04, 2025
Change
-
Bid0.27
Ask4.75
volume1
Intrest0
Last Price-
Change
-
Bid60
Ask69.55
volume0
Intrest0
Strike
200
200
Last Price0.65Apr 04, 2025
Change
-
Bid0.4
Ask0.98
volume209
Intrest0
Last Price-
Change
-
Bid55
Ask64.4
volume0
Intrest0
Strike
205
205
Last Price0.59Apr 04, 2025
Change
-
Bid0.02
Ask1.19
volume27
Intrest0
Last Price54.35Apr 04, 2025
Change
21.1528.01%
Bid50
Ask59.25
volume1
Intrest1
Strike
210
210
Last Price1Apr 04, 2025
Change
0.61156.41%
Bid0.82
Ask1.32
volume200
Intrest194
Last Price-
Change
-
Bid50.1
Ask58
volume0
Intrest0
Strike
212.5
212.5
Last Price0.99Apr 04, 2025
Change
-
Bid0.93
Ask1.5
volume20
Intrest0
Last Price-
Change
-
Bid45
Ask54.85
volume0
Intrest0
Strike
215
215
Last Price1.3Apr 04, 2025
Change
0.71120.34%
Bid0.89
Ask1.4
volume115
Intrest203
Last Price-
Change
-
Bid46.15
Ask53
volume0
Intrest0
Strike
217.5
217.5
Last Price4.06Apr 04, 2025
Change
-
Bid0.94
Ask2.02
volume4
Intrest0
Last Price47.45Apr 04, 2025
Change
-
Bid41
Ask49.55
volume1
Intrest0
Strike
220
220
Last Price1.61Apr 04, 2025
Change
0.7178.89%
Bid1.32
Ask1.98
volume304
Intrest194
Last Price-
Change
-
Bid41.8
Ask48
volume0
Intrest0
Strike
222.5
222.5
Last Price1.44Apr 04, 2025
Change
-
Bid1.57
Ask2.42
volume41
Intrest0
Last Price-
Change
-
Bid36.5
Ask46
volume0
Intrest0
Strike
225
225
Last Price1.98Apr 04, 2025
Change
0.6144.53%
Bid1.73
Ask2.43
volume509
Intrest157
Last Price-
Change
-
Bid35
Ask44
volume0
Intrest0
Strike
227.5
227.5
Last Price2.43Apr 04, 2025
Change
-
Bid1.99
Ask2.67
volume25
Intrest0
Last Price41.9Apr 04, 2025
Change
-
Bid34.35
Ask42
volume17
Intrest0
Strike
230
230
Last Price2.02Apr 04, 2025
Change
0.189.78%
Bid2.29
Ask2.95
volume345
Intrest198
Last Price28.45Apr 04, 2025
Change
-
Bid30.2
Ask39
volume16
Intrest0
Strike
232.5
232.5
Last Price2.54Apr 04, 2025
Change
-
Bid2.68
Ask3.25
volume100
Intrest0
Last Price35.75Apr 04, 2025
Change
13.9163.69%
Bid27.85
Ask34.6
volume7
Intrest7
Strike
235
235
Last Price3.4Apr 04, 2025
Change
0.7528.3%
Bid3.05
Ask3.45
volume551
Intrest305
Last Price23.65Apr 04, 2025
Change
-
Bid26
Ask35
volume6
Intrest0
Strike
237.5
237.5
Last Price3.91Apr 04, 2025
Change
-
Bid3.45
Ask4
volume320
Intrest0
Last Price33Apr 04, 2025
Change
13.9573.23%
Bid26.35
Ask29.9
volume24
Intrest4
Strike
240
240
Last Price4.15Apr 04, 2025
Change
0.359.21%
Bid4
Ask4.3
volume2658
Intrest2121
Last Price23.95Apr 04, 2025
Change
7.2543.41%
Bid24.65
Ask27.8
volume116
Intrest50
Strike
242.5
242.5
Last Price3.6Apr 04, 2025
Change
0.818.18%
Bid4.35
Ask5
volume252
Intrest159
Last Price23.35Apr 04, 2025
Change
8.3555.67%
Bid23.35
Ask25
volume1239
Intrest95
Strike
245
245
Last Price5.35Apr 04, 2025
Change
0.234.49%
Bid4.95
Ask5.6
volume199
Intrest192
Last Price19.21Apr 04, 2025
Change
5.1136.24%
Bid20.25
Ask23.45
volume14
Intrest31
Strike
247.5
247.5
Last Price5.8Apr 04, 2025
Change
0.142.36%
Bid5.25
Ask6.5
volume71
Intrest143
Last Price23.75Apr 04, 2025
Change
11.289.24%
Bid19.8
Ask21.4
volume66
Intrest274
Strike
250
250
Last Price6.69Apr 04, 2025
Change
0.091.33%
Bid6.1
Ask7.05
volume391
Intrest427
Last Price19.6Apr 04, 2025
Change
8.2472.54%
Bid17.85
Ask19.85
volume50
Intrest109
Strike
252.5
252.5
Last Price7.07Apr 04, 2025
Change
0.9311.62%
Bid6.7
Ask7.95
volume94
Intrest282
Last Price22.47Apr 04, 2025
Change
12.78131.89%
Bid15.9
Ask18.45
volume126
Intrest172
Strike
255
255
Last Price8.85Apr 04, 2025
Change
0.050.57%
Bid7.65
Ask8.75
volume171
Intrest162
Last Price15.8Apr 04, 2025
Change
7.6593.87%
Bid14.55
Ask19.8
volume79
Intrest23
Strike
257.5
257.5
Last Price9.45Apr 04, 2025
Change
19.57%
Bid8.6
Ask9.45
volume188
Intrest33
Last Price13.6Apr 04, 2025
Change
6.283.78%
Bid13.25
Ask14.9
volume703
Intrest193
Strike
260
260
Last Price10.07Apr 04, 2025
Change
1.1810.49%
Bid9.05
Ask11.05
volume531
Intrest475
Last Price12.24Apr 04, 2025
Change
6.19102.31%
Bid11.55
Ask13.9
volume142
Intrest36
Strike
262.5
262.5
Last Price11.3Apr 04, 2025
Change
2.1515.99%
Bid10.45
Ask11.85
volume85
Intrest20
Last Price10.8Apr 04, 2025
Change
5.3899.26%
Bid10.7
Ask11.9
volume310
Intrest297
Strike
265
265
Last Price12.55Apr 04, 2025
Change
2.0313.92%
Bid11.55
Ask13.05
volume166
Intrest228
Last Price9.81Apr 04, 2025
Change
5.51128.14%
Bid9.3
Ask10.75
volume213
Intrest96
Strike
267.5
267.5
Last Price14.06Apr 04, 2025
Change
1.9912.4%
Bid12.6
Ask14.5
volume136
Intrest21
Last Price8.83Apr 04, 2025
Change
5.03132.37%
Bid7
Ask9
volume402
Intrest119
Strike
270
270
Last Price15Apr 04, 2025
Change
316.67%
Bid13.95
Ask15.75
volume250
Intrest561
Last Price7.59Apr 04, 2025
Change
4.7162.63%
Bid6.85
Ask8.6
volume88
Intrest145
Strike
272.5
272.5
Last Price14.74Apr 04, 2025
Change
7.7634.49%
Bid14.6
Ask17.8
volume104
Intrest58
Last Price6.8Apr 04, 2025
Change
4.1151.85%
Bid6.15
Ask7.55
volume382
Intrest67
Strike
275
275
Last Price16.85Apr 04, 2025
Change
5.424.27%
Bid16.6
Ask18.8
volume179
Intrest505
Last Price7.62Apr 04, 2025
Change
5.72301.05%
Bid5.6
Ask9.7
volume151
Intrest87
Strike
277.5
277.5
Last Price20.64Apr 04, 2025
Change
3.1313.17%
Bid17.5
Ask21.1
volume2
Intrest57
Last Price5.12Apr 04, 2025
Change
3.2166.67%
Bid4.7
Ask5.55
volume508
Intrest285
Strike
280
280
Last Price21.46Apr 04, 2025
Change
5.1319.29%
Bid20.1
Ask22.2
volume75
Intrest635
Last Price4.23Apr 04, 2025
Change
2.83202.14%
Bid3.85
Ask4.95
volume360
Intrest141
Strike
282.5
282.5
Last Price23Apr 04, 2025
Change
4.516.36%
Bid21.7
Ask24.3
volume28
Intrest23
Last Price3.52Apr 04, 2025
Change
2.31190.91%
Bid2.84
Ask4.2
volume293
Intrest151
Strike
285
285
Last Price24.54Apr 04, 2025
Change
6.1219.96%
Bid23.55
Ask26
volume18
Intrest229
Last Price3.2Apr 04, 2025
Change
2.25236.84%
Bid3
Ask3.9
volume197
Intrest225
Strike
287.5
287.5
Last Price27.55Apr 04, 2025
Change
5.9617.79%
Bid25.05
Ask27.7
volume29
Intrest37
Last Price2.5Apr 04, 2025
Change
1.88303.23%
Bid2.25
Ask3.1
volume270
Intrest96
Strike
290
290
Last Price28.2Apr 04, 2025
Change
7.1720.27%
Bid25.25
Ask30.1
volume7
Intrest57
Last Price2.2Apr 04, 2025
Change
1.55238.46%
Bid1.82
Ask2.67
volume134
Intrest31
Strike
292.5
292.5
Last Price31.18Apr 04, 2025
Change
19.84174.96%
Bid26
Ask35.35
volume1
Intrest8
Last Price2Apr 04, 2025
Change
1.48284.62%
Bid1.61
Ask2.18
volume969
Intrest149
Strike
295
295
Last Price39.95Apr 04, 2025
Change
9.0418.45%
Bid28
Ask37.3
volume3
Intrest128
Last Price1.83Apr 04, 2025
Change
1.49438.24%
Bid1.09
Ask1.94
volume138
Intrest249
Strike
297.5
297.5
Last Price37Apr 04, 2025
Change
5.5613.06%
Bid30
Ask38.2
volume1
Intrest43
Last Price1.2Apr 04, 2025
Change
0.77179.07%
Bid1.11
Ask1.58
volume1351
Intrest704
Strike
300
300
Last Price32.3Apr 04, 2025
Change
12.728.22%
Bid32.65
Ask39.35
volume7
Intrest251
Last Price1.97Apr 04, 2025
Change
1.75795.45%
Bid0.9
Ask1.33
volume296
Intrest179
Strike
302.5
302.5
Last Price55.99Apr 03, 2025
Change
00%
Bid35
Ask43.75
volume0
Intrest10
Last Price1.03Apr 04, 2025
Change
0.79329.17%
Bid0.67
Ask1.05
volume299
Intrest112
Strike
305
305
Last Price42Apr 04, 2025
Change
7.6915.48%
Bid37
Ask46.1
volume11
Intrest127
Last Price1.12Apr 04, 2025
Change
0.3953.42%
Bid0.33
Ask0.94
volume40
Intrest31
Strike
307.5
307.5
Last Price27.03Apr 01, 2025
Change
00%
Bid39
Ask48.65
volume0
Intrest0
Last Price1.2Apr 04, 2025
Change
1.05700%
Bid0.17
Ask0.9
volume187
Intrest253
Strike
310
310
Last Price46.5Apr 04, 2025
Change
7.4213.76%
Bid42
Ask50.55
volume58
Intrest12
Last Price1.01Apr 04, 2025
Change
0.81405%
Bid0.04
Ask5.7
volume6
Intrest90
Strike
312.5
312.5
Last Price30.82Apr 01, 2025
Change
00%
Bid44
Ask53.35
volume0
Intrest0
Last Price0.56Apr 04, 2025
Change
0.45409.09%
Bid0.01
Ask6.75
volume77
Intrest98
Strike
315
315
Last Price59.5Apr 03, 2025
Change
00%
Bid47
Ask56
volume0
Intrest3
Last Price0.36Apr 04, 2025
Change
0.331100%
Bid0.01
Ask4.8
volume4
Intrest12
Strike
317.5
317.5
Last Price71.9Apr 03, 2025
Change
00%
Bid49.05
Ask59
volume0
Intrest0
Last Price0.3Apr 04, 2025
Change
00%
Bid0.02
Ask0.63
volume163
Intrest171
Strike
320
320
Last Price59Apr 04, 2025
Change
1.252.07%
Bid52
Ask60.65
volume1
Intrest1
Last Price0.01Apr 04, 2025
Change
0.4998%
Bid-
Ask3.55
volume1
Intrest4
Strike
322.5
322.5
Last Price78Apr 04, 2025
Change
-
Bid54
Ask63.7
volume1
Intrest0
Last Price0.1Apr 04, 2025
Change
0.05100%
Bid-
Ask1
volume3
Intrest36
Strike
325
325
Last Price69.15Apr 03, 2025
Change
00%
Bid56.4
Ask66
volume0
Intrest0
Last Price0.25Apr 04, 2025
Change
00%
Bid0.1
Ask8.7
volume1
Intrest23
Strike
327.5
327.5
Last Price44.87Mar 31, 2025
Change
00%
Bid59
Ask68.75
volume0
Intrest0
Last Price0.37Apr 04, 2025
Change
0.1460.87%
Bid-
Ask4.8
volume13
Intrest71
Strike
330
330
Last Price76.65Apr 03, 2025
Change
00%
Bid61.1
Ask71
volume0
Intrest281
Last Price0.31Apr 01, 2025
Change
00%
Bid-
Ask1
volume0
Intrest11
Strike
332.5
332.5
Last Price77.04Apr 03, 2025
Change
00%
Bid64
Ask73.85
volume0
Intrest0
Last Price0.18Apr 01, 2025
Change
00%
Bid-
Ask4.35
volume0
Intrest59
Strike
335
335
Last Price49.18Apr 02, 2025
Change
00%
Bid66
Ask76
volume0
Intrest1
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Strike
337.5
337.5
Last Price85.1Apr 03, 2025
Change
00%
Bid69
Ask78.5
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest225
Strike
340
340
Last Price77.57Apr 04, 2025
Change
3.183.94%
Bid71
Ask80.7
volume1
Intrest1
Last Price0.08Apr 02, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest246
Strike
342.5
342.5
Last Price81.7Apr 04, 2025
Change
8.79.62%
Bid74
Ask83.35
volume7
Intrest15
Last Price0.08Apr 04, 2025
Change
0.0360%
Bid-
Ask4.8
volume1
Intrest23
Strike
345
345
Last Price61.9Apr 02, 2025
Change
00%
Bid76
Ask85.6
volume0
Intrest1
Last Price0.15Apr 04, 2025
Change
0.11275%
Bid-
Ask4.8
volume1
Intrest2
Strike
347.5
347.5
Last Price20.22Mar 27, 2025
Change
00%
Bid79
Ask88.95
volume0
Intrest1
Last Price0.4Apr 04, 2025
Change
0.381900%
Bid-
Ask0.27
volume103
Intrest113
Strike
350
350
Last Price68.44Apr 01, 2025
Change
00%
Bid81.75
Ask91
volume0
Intrest0
Last Price0.12Apr 04, 2025
Change
0.0320%
Bid-
Ask0.9
volume1
Intrest14
Strike
355
355
Last Price69.9Apr 02, 2025
Change
00%
Bid86
Ask95.85
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest127
Strike
360
360
Last Price75.05Mar 31, 2025
Change
00%
Bid91.5
Ask101
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.1191.67%
Bid-
Ask4.8
volume21
Intrest64
Strike
365
365
Last Price113.5Apr 03, 2025
Change
00%
Bid96
Ask105.65
volume0
Intrest5
Last Price0.15Apr 04, 2025
Change
0.1142.31%
Bid-
Ask0.55
volume3
Intrest250
Strike
370
370
Last Price110.8Apr 03, 2025
Change
00%
Bid101.7
Ask111
volume0
Intrest5
Last Price0.37Apr 04, 2025
Change
0.32640%
Bid-
Ask3.1
volume1
Intrest34
Strike
375
375
Last Price39.27Mar 03, 2025
Change
00%
Bid106
Ask116
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0787.5%
Bid-
Ask3.1
volume6
Intrest286
Strike
380
380
Last Price90.63Mar 28, 2025
Change
00%
Bid111
Ask121
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.7
volume50
Intrest72
Strike
385
385
Last Price-
Change
-
Bid116
Ask126
volume0
Intrest0
Last Price0.76Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest18
Strike
390
390
Last Price80.11Mar 14, 2025
Change
00%
Bid121.05
Ask131
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Strike
395
395
Last Price-
Change
-
Bid126
Ask135.85
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume61
Intrest78
Strike
400
400
Last Price99Mar 28, 2025
Change
00%
Bid131
Ask140.85
volume0
Intrest0
Last Price2.17Mar 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
405
405
Last Price-
Change
-
Bid134.95
Ask144.95
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest33
Strike
410
410
Last Price123.44Mar 28, 2025
Change
00%
Bid141
Ask150.85
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
1.593.75%
Bid-
Ask3.1
volume2
Intrest7
Strike
415
415
Last Price128.15Mar 28, 2025
Change
00%
Bid146
Ask155.9
volume0
Intrest0
Last Price0.96Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
420
420
Last Price130.36Mar 28, 2025
Change
00%
Bid151
Ask161
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest16
Strike
425
425
Last Price138.16Mar 28, 2025
Change
00%
Bid156
Ask165.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
430
430
Last Price139.05Mar 28, 2025
Change
00%
Bid161
Ask171
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Strike
435
435
Last Price144.06Mar 28, 2025
Change
00%
Bid165.8
Ask175.7
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.4497.78%
Bid-
Ask0.01
volume10
Intrest23
Strike
440
440
Last Price118.24Mar 12, 2025
Change
00%
Bid171
Ask181
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.75
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid176.05
Ask186
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Strike
450
450
Last Price101.72Mar 05, 2025
Change
00%
Bid181
Ask191
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid186
Ask196
volume0
Intrest0
Last Price0.22Mar 24, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest10
Strike
460
460
Last Price102.46Mar 03, 2025
Change
00%
Bid191
Ask201
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid196
Ask206
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid201
Ask211
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid206
Ask216
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest2
Strike
480
480
Last Price-
Change
-
Bid211
Ask221
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid216
Ask226
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid221
Ask231
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid226
Ask236
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid231
Ask241
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid236
Ask246
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid241
Ask251
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid246
Ask256
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid251
Ask261
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume10
Intrest35
Strike
525
525
Last Price-
Change
-
Bid256
Ask266
volume0
Intrest0