$378.18
5.871.58%
al cierre: -
$377.22
-0.96-0.25%
After hour: Jan 3, 7:07 PM EDT
Comments
Loading...
Lululemon Athletica (NASDAQ:LULU) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Lululemon Athletica a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid213.85
Ask222.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid208.85
Ask217.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid203.85
Ask212.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid198.85
Ask207.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid193.85
Ask202.2
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid188.85
Ask197.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid183.85
Ask192.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid179.05
Ask187.2
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid173.85
Ask182.2
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid168.9
Ask177.2
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid163.85
Ask172.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid158.85
Ask167.2
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid153.85
Ask162.2
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid148.85
Ask157.2
volume0
Intrest0
Strike
225
225
Last Price2.38Dec 06, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Last Price-
Change
-
Bid143.85
Ask152.2
volume0
Intrest0
Strike
230
230
Last Price0.29Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Last Price-
Change
-
Bid138.85
Ask147.2
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid133.9
Ask142.2
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid128.85
Ask137.2
volume0
Intrest0
Strike
245
245
Last Price0.23Dec 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price-
Change
-
Bid123.85
Ask132.2
volume0
Intrest0
Strike
250
250
Last Price0.04Dec 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid118.85
Ask127.2
volume0
Intrest0
Strike
255
255
Last Price0.26Dec 19, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest11
Last Price148.93Dec 06, 2024
Change
00%
Bid113.85
Ask122.2
volume0
Intrest1
Strike
260
260
Last Price2.42Dec 06, 2024
Change
00%
Bid-
Ask3.55
volume0
Intrest42
Last Price80.45Dec 05, 2024
Change
00%
Bid108.85
Ask117.2
volume0
Intrest2
Strike
265
265
Last Price0.28Dec 24, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Last Price111.29Dec 20, 2024
Change
00%
Bid103.85
Ask112.2
volume0
Intrest2
Strike
270
270
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest8
Last Price105.89Dec 31, 2024
Change
00%
Bid98.85
Ask107.2
volume0
Intrest6
Strike
275
275
Last Price4Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Last Price104.41Jan 02, 2025
Change
00%
Bid93.85
Ask102.2
volume0
Intrest2
Strike
280
280
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Last Price101.4Dec 24, 2024
Change
00%
Bid88.9
Ask97.2
volume0
Intrest8
Strike
285
285
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price94.19Jan 02, 2025
Change
00%
Bid83.85
Ask92.2
volume0
Intrest25
Strike
290
290
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest21
Last Price79.33Jan 02, 2025
Change
00%
Bid78.85
Ask87.2
volume0
Intrest7
Strike
295
295
Last Price0.14Dec 24, 2024
Change
00%
Bid-
Ask4
volume0
Intrest34
Last Price78.07Jan 03, 2025
Change
4.826.58%
Bid73.85
Ask82.2
volume1
Intrest5
Strike
300
300
Last Price0.04Dec 26, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest46
Last Price74.54Jan 03, 2025
Change
0.110.15%
Bid70.8
Ask77.55
volume2
Intrest12
Strike
305
305
Last Price0.15Dec 23, 2024
Change
00%
Bid-
Ask3.75
volume0
Intrest21
Last Price97.5Dec 06, 2024
Change
00%
Bid63.9
Ask72.2
volume0
Intrest4
Strike
310
310
Last Price0.16Dec 23, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest13
Last Price64.53Dec 30, 2024
Change
00%
Bid58.85
Ask67.2
volume0
Intrest1
Strike
315
315
Last Price0.73Dec 30, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest30
Last Price-
Change
-
Bid56.35
Ask64.7
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price58.25Jan 03, 2025
Change
7.9812.05%
Bid54.2
Ask59.8
volume5
Intrest16
Strike
320
320
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest50
Last Price-
Change
-
Bid51.35
Ask59.7
volume0
Intrest0
Strike
322.5
322.5
Last Price0.1Dec 24, 2024
Change
00%
Bid-
Ask3.6
volume0
Intrest6
Last Price55.56Jan 03, 2025
Change
7.5115.63%
Bid49.4
Ask57.5
volume10
Intrest14
Strike
325
325
Last Price0.01Jan 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume34
Intrest63
Last Price-
Change
-
Bid46.35
Ask54.7
volume0
Intrest0
Strike
327.5
327.5
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest4
Last Price45.7Jan 03, 2025
Change
12.2121.08%
Bid43.85
Ask52.2
volume1
Intrest39
Strike
330
330
Last Price0.01Jan 03, 2025
Change
0.0150%
Bid-
Ask0.4
volume10
Intrest93
Last Price45.5Jan 03, 2025
Change
4.078.21%
Bid41.4
Ask49.7
volume3
Intrest4
Strike
332.5
332.5
Last Price0.08Dec 26, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest6
Last Price40.09Jan 03, 2025
Change
3.498.01%
Bid39
Ask47.2
volume1
Intrest12
Strike
335
335
Last Price0.01Jan 03, 2025
Change
0.4597.83%
Bid-
Ask0.1
volume2
Intrest43
Last Price-
Change
-
Bid36.6
Ask44.7
volume0
Intrest0
Strike
337.5
337.5
Last Price0.11Dec 26, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest35
Last Price35.11Jan 03, 2025
Change
3.511.07%
Bid34.65
Ask42.45
volume1
Intrest52
Strike
340
340
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest171
Last Price41.75Dec 31, 2024
Change
00%
Bid31.35
Ask39.7
volume0
Intrest5
Strike
342.5
342.5
Last Price0.25Dec 30, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest31
Last Price37.5Dec 31, 2024
Change
00%
Bid28.85
Ask37.2
volume0
Intrest20
Strike
345
345
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest43
Last Price35.2Dec 30, 2024
Change
00%
Bid26.35
Ask34.7
volume0
Intrest2
Strike
347.5
347.5
Last Price0.06Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Last Price29.39Jan 03, 2025
Change
5.8925.06%
Bid27.2
Ask31.7
volume17
Intrest69
Strike
350
350
Last Price0.01Jan 03, 2025
Change
0.0150%
Bid-
Ask0.54
volume11
Intrest62
Last Price-
Change
-
Bid21.5
Ask29.7
volume0
Intrest0
Strike
352.5
352.5
Last Price0.12Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price22.17Jan 03, 2025
Change
3.3313.06%
Bid19
Ask27
volume3
Intrest19
Strike
355
355
Last Price0.01Jan 03, 2025
Change
0.0787.5%
Bid-
Ask4.25
volume178
Intrest263
Last Price16.57Jan 02, 2025
Change
00%
Bid16.9
Ask24.45
volume0
Intrest10
Strike
357.5
357.5
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest119
Last Price18.8Jan 03, 2025
Change
4.6833.14%
Bid14.05
Ask20.9
volume4
Intrest28
Strike
360
360
Last Price0.03Jan 03, 2025
Change
0.1885.71%
Bid-
Ask0.01
volume38
Intrest174
Last Price-
Change
-
Bid12.2
Ask19.7
volume0
Intrest0
Strike
362.5
362.5
Last Price0.09Jan 03, 2025
Change
0.1967.86%
Bid-
Ask4.25
volume18
Intrest56
Last Price15Jan 03, 2025
Change
7.5100%
Bid9.65
Ask17.1
volume1
Intrest27
Strike
365
365
Last Price0.05Jan 03, 2025
Change
0.590.91%
Bid-
Ask0.45
volume97
Intrest1038
Last Price9.98Jan 03, 2025
Change
8.3645.58%
Bid7.1
Ask14.85
volume20
Intrest27
Strike
367.5
367.5
Last Price0.01Jan 03, 2025
Change
0.9498.95%
Bid-
Ask0.05
volume162
Intrest179
Last Price8.88Jan 03, 2025
Change
3.8977.96%
Bid5.95
Ask12.5
volume44
Intrest44
Strike
370
370
Last Price0.01Jan 03, 2025
Change
1.4599.32%
Bid0.01
Ask0.05
volume180
Intrest602
Last Price8.2Jan 03, 2025
Change
5.5203.7%
Bid3.2
Ask9.25
volume9
Intrest10
Strike
372.5
372.5
Last Price0.01Jan 03, 2025
Change
2.8199.65%
Bid-
Ask0.02
volume107
Intrest172
Last Price4.37Jan 03, 2025
Change
2.67157.06%
Bid1.53
Ask4.1
volume94
Intrest70
Strike
375
375
Last Price0.13Jan 03, 2025
Change
3.9296.79%
Bid-
Ask0.01
volume220
Intrest317
Last Price0.86Jan 03, 2025
Change
0.1414%
Bid0.35
Ask1.48
volume165
Intrest89
Strike
377.5
377.5
Last Price0.03Jan 03, 2025
Change
4.7799.37%
Bid-
Ask2.05
volume93
Intrest157
Last Price0.04Jan 03, 2025
Change
0.4692%
Bid-
Ask0.1
volume195
Intrest122
Strike
380
380
Last Price1.2Jan 03, 2025
Change
5.7882.81%
Bid0.74
Ask2.93
volume173
Intrest228
Last Price0.01Jan 03, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume128
Intrest99
Strike
382.5
382.5
Last Price3.1Jan 03, 2025
Change
5.965.56%
Bid2.12
Ask8.05
volume35
Intrest94
Last Price0.01Jan 03, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume370
Intrest124
Strike
385
385
Last Price6.5Jan 03, 2025
Change
4.9343.13%
Bid3.8
Ask10.5
volume31
Intrest71
Last Price0.01Jan 03, 2025
Change
0.190.91%
Bid-
Ask0.58
volume147
Intrest310
Strike
387.5
387.5
Last Price14.32Jan 02, 2025
Change
00%
Bid5.35
Ask13.5
volume0
Intrest49
Last Price0.01Jan 03, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume134
Intrest370
Strike
390
390
Last Price11.21Jan 03, 2025
Change
8.0641.83%
Bid7.8
Ask16
volume3
Intrest111
Last Price0.01Jan 03, 2025
Change
0.0375%
Bid-
Ask0.07
volume12
Intrest110
Strike
392.5
392.5
Last Price15.12Jan 02, 2025
Change
00%
Bid11.6
Ask16.85
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
0.0125%
Bid-
Ask0.21
volume92
Intrest306
Strike
395
395
Last Price17.02Jan 03, 2025
Change
1.085.97%
Bid14.1
Ask19.35
volume2
Intrest38
Last Price0.01Jan 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume77
Intrest171
Strike
397.5
397.5
Last Price19.86Jan 03, 2025
Change
5.7140.35%
Bid15.3
Ask23.5
volume1
Intrest2
Last Price0.02Jan 03, 2025
Change
0.01100%
Bid-
Ask0.01
volume75
Intrest998
Strike
400
400
Last Price21.72Jan 03, 2025
Change
4.9218.47%
Bid17.45
Ask25.85
volume5
Intrest70
Last Price0.53Jan 03, 2025
Change
0.51666.67%
Bid-
Ask0.85
volume2
Intrest117
Strike
402.5
402.5
Last Price-
Change
-
Bid20.35
Ask28.5
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
0.0150%
Bid-
Ask0.05
volume9
Intrest232
Strike
405
405
Last Price31Jan 02, 2025
Change
00%
Bid24.35
Ask29.55
volume0
Intrest85
Last Price0.6Jan 03, 2025
Change
0.595900%
Bid-
Ask0.81
volume1
Intrest45
Strike
407.5
407.5
Last Price-
Change
-
Bid25.35
Ask33.5
volume0
Intrest0
Last Price0.02Jan 03, 2025
Change
0.01100%
Bid-
Ask0.1
volume2
Intrest178
Strike
410
410
Last Price32.52Jan 03, 2025
Change
4.4912.13%
Bid29.3
Ask36
volume3
Intrest46
Last Price0.54Jan 03, 2025
Change
0.42350%
Bid-
Ask0.46
volume3
Intrest13
Strike
412.5
412.5
Last Price-
Change
-
Bid30.3
Ask38.65
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.74
volume3
Intrest145
Strike
415
415
Last Price36Jan 02, 2025
Change
00%
Bid32.8
Ask41.15
volume0
Intrest0
Last Price0.22Dec 26, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid35.3
Ask43.65
volume0
Intrest0
Last Price0.69Jan 03, 2025
Change
0.662200%
Bid-
Ask0.33
volume10
Intrest425
Strike
420
420
Last Price45.83Jan 02, 2025
Change
00%
Bid37.8
Ask46.15
volume0
Intrest0
Last Price0.08Dec 26, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Strike
422.5
422.5
Last Price-
Change
-
Bid40.35
Ask48.65
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask1.19
volume0
Intrest596
Strike
425
425
Last Price-
Change
-
Bid42.85
Ask51.15
volume0
Intrest0
Last Price0.11Dec 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest14
Strike
427.5
427.5
Last Price-
Change
-
Bid45.3
Ask53.65
volume0
Intrest0
Last Price0.67Jan 03, 2025
Change
0.666600%
Bid-
Ask0.03
volume10
Intrest84
Strike
430
430
Last Price43.5Dec 26, 2024
Change
00%
Bid49.3
Ask56.25
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask3.55
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid50.3
Ask58.65
volume0
Intrest0
Last Price0.27Dec 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
435
435
Last Price-
Change
-
Bid52.85
Ask61.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid55.3
Ask63.65
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest46
Strike
440
440
Last Price-
Change
-
Bid57.9
Ask64.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid60.3
Ask68.65
volume0
Intrest0
Last Price0.75Dec 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
445
445
Last Price-
Change
-
Bid62.8
Ask71.15
volume0
Intrest0
Last Price0.33Dec 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest6
Strike
450
450
Last Price-
Change
-
Bid67.85
Ask74.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid72.8
Ask79.4
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Strike
460
460
Last Price-
Change
-
Bid77.85
Ask84.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid82.8
Ask91.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid87.8
Ask96.15
volume0
Intrest0
Last Price0.78Dec 09, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest2
Strike
475
475
Last Price-
Change
-
Bid92.8
Ask99.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid97.8
Ask104.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid102.8
Ask111.15
volume0
Intrest0
Last Price0.32Dec 10, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest5
Strike
490
490
Last Price-
Change
-
Bid107.8
Ask116.15
volume0
Intrest0
Last Price0.6Dec 09, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest7
Strike
495
495
Last Price-
Change
-
Bid112.8
Ask121.15
volume0
Intrest0
Last Price0.31Dec 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
500
500
Last Price-
Change
-
Bid117.8
Ask126.15
volume0
Intrest0
Last Price0.29Dec 10, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
510
510
Last Price-
Change
-
Bid127.85
Ask134.4
volume0
Intrest0