LULU options chain $99.94
← Back to LULU stock page
In-the-money contracts are shaded relative to the current underlying price ($99.94).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| LULU260904C00060000 |
$60.00 |
$40.50 |
-21.25 (-34.4%) |
$39.44 |
$40.27 |
1 |
| LULU260904C00065000 |
$65.00 |
$34.28 |
— |
$34.29 |
$35.57 |
1 |
| LULU260904C00070000 |
$70.00 |
$29.14 |
-22.66 (-43.7%) |
$28.69 |
$29.85 |
2 |
| LULU260904C00075000 |
$75.00 |
$44.70 |
— |
$23.57 |
$25.50 |
3 |
| LULU260904C00080000 |
$80.00 |
$18.83 |
-23.07 (-55.1%) |
$18.46 |
$20.16 |
3 |
| LULU260904C00085000 |
$85.00 |
$36.80 |
— |
$13.77 |
$15.44 |
6 |
| LULU260904C00090000 |
$90.00 |
$9.98 |
-18.94 (-65.5%) |
$9.28 |
$10.10 |
467 |
| LULU260904C00094000 |
$94.00 |
$5.80 |
-22.20 (-79.3%) |
$4.86 |
$7.15 |
46 |
| LULU260904C00095000 |
$95.00 |
$5.23 |
-21.82 (-80.7%) |
$4.66 |
$5.37 |
132 |
| LULU260904C00096000 |
$96.00 |
$4.32 |
— |
$3.73 |
$4.30 |
33 |
| LULU260904C00097000 |
$97.00 |
$3.59 |
-21.46 (-85.7%) |
$2.67 |
$3.58 |
226 |
| LULU260904C00098000 |
$98.00 |
$2.17 |
-19.57 (-90.0%) |
$1.89 |
$2.32 |
351 |
| LULU260904C00099000 |
$99.00 |
$1.59 |
-19.21 (-92.4%) |
$1.28 |
$1.51 |
1,268 |
| LULU260904C00100000 |
$100.00 |
$0.91 |
-20.59 (-95.8%) |
$0.76 |
$0.91 |
7,525 |
| LULU260904C00101000 |
$101.00 |
$0.46 |
-20.74 (-97.8%) |
$0.41 |
$0.47 |
6,263 |
| LULU260904C00102000 |
$102.00 |
$0.27 |
— |
$0.18 |
$0.24 |
5,583 |
| LULU260904C00103000 |
$103.00 |
$0.16 |
-18.90 (-99.2%) |
$0.08 |
$0.16 |
2,939 |
| LULU260904C00104000 |
$104.00 |
$0.08 |
-18.06 (-99.6%) |
$0.01 |
$0.07 |
2,704 |
| LULU260904C00105000 |
$105.00 |
$0.03 |
-16.00 (-99.8%) |
$0.05 |
$0.06 |
8,232 |
| LULU260904C00106000 |
$106.00 |
$0.04 |
-13.76 (-99.7%) |
$0.04 |
$0.06 |
1,158 |
| LULU260904C00107000 |
$107.00 |
$0.03 |
-14.27 (-99.8%) |
$0.03 |
$0.05 |
781 |
| LULU260904C00108000 |
$108.00 |
$0.01 |
-13.69 (-99.9%) |
$0.00 |
$0.01 |
889 |
| LULU260904C00109000 |
$109.00 |
$0.02 |
-11.68 (-99.8%) |
$0.01 |
$0.04 |
438 |
| LULU260904C00110000 |
$110.00 |
$0.01 |
-12.49 (-99.9%) |
$0.00 |
$0.01 |
3,832 |
| LULU260904C00111000 |
$111.00 |
$0.01 |
-11.64 (-99.9%) |
$0.00 |
$0.04 |
234 |
| LULU260904C00112000 |
$112.00 |
$0.02 |
-10.68 (-99.8%) |
$0.00 |
$0.09 |
208 |
| LULU260904C00113000 |
$113.00 |
$0.01 |
-10.93 (-99.9%) |
$0.00 |
$0.01 |
382 |
| LULU260904C00114000 |
$114.00 |
$0.01 |
-9.48 (-99.9%) |
$0.00 |
$0.01 |
210 |
| LULU260904C00115000 |
$115.00 |
$0.01 |
-9.18 (-99.9%) |
$0.00 |
$0.01 |
314 |
| LULU260904C00116000 |
$116.00 |
$0.01 |
-8.82 (-99.9%) |
$0.00 |
$0.03 |
30 |
| LULU260904C00117000 |
$117.00 |
$0.01 |
-7.49 (-99.9%) |
$0.00 |
$0.01 |
222 |
| LULU260904C00118000 |
$118.00 |
$0.01 |
-7.77 (-99.9%) |
$0.00 |
$0.01 |
93 |
| LULU260904C00119000 |
$119.00 |
$0.01 |
-7.24 (-99.9%) |
$0.00 |
$0.03 |
49 |
| LULU260904C00120000 |
$120.00 |
$0.01 |
-6.64 (-99.8%) |
$0.00 |
$0.01 |
539 |
| LULU260904C00121000 |
$121.00 |
$0.02 |
-6.21 (-99.7%) |
$0.00 |
$0.03 |
74 |
| LULU260904C00122000 |
$122.00 |
$0.01 |
-5.79 (-99.8%) |
$0.00 |
$0.03 |
113 |
| LULU260904C00123000 |
$123.00 |
$0.01 |
-5.37 (-99.8%) |
$0.00 |
$0.01 |
363 |
| LULU260904C00124000 |
$124.00 |
$0.01 |
-4.99 (-99.8%) |
$0.00 |
$0.03 |
19 |
| LULU260904C00125000 |
$125.00 |
$0.01 |
-4.47 (-99.8%) |
$0.00 |
$0.03 |
126 |
| LULU260904C00126000 |
$126.00 |
$0.01 |
-4.16 (-99.8%) |
$0.00 |
$0.01 |
19 |
| LULU260904C00127000 |
$127.00 |
$0.01 |
-3.79 (-99.7%) |
$0.00 |
$0.03 |
54 |
| LULU260904C00128000 |
$128.00 |
$0.01 |
-3.59 (-99.7%) |
$0.00 |
$0.01 |
58 |
| LULU260904C00129000 |
$129.00 |
$0.01 |
-3.20 (-99.7%) |
$0.00 |
$0.03 |
52 |
| LULU260904C00130000 |
$130.00 |
$0.01 |
-2.98 (-99.7%) |
$0.00 |
$0.01 |
370 |
| LULU260904C00131000 |
$131.00 |
$0.01 |
-2.56 (-99.6%) |
$0.00 |
$0.03 |
18 |
| LULU260904C00132000 |
$132.00 |
$0.01 |
-2.36 (-99.6%) |
$0.00 |
$0.01 |
101 |
| LULU260904C00133000 |
$133.00 |
$0.01 |
-2.09 (-99.5%) |
$0.00 |
$0.01 |
87 |
| LULU260904C00134000 |
$134.00 |
$0.01 |
-2.09 (-99.5%) |
$0.00 |
$0.03 |
107 |
| LULU260904C00135000 |
$135.00 |
$0.01 |
-1.77 (-99.4%) |
$0.00 |
$0.03 |
290 |
| LULU260904C00136000 |
$136.00 |
$0.01 |
-1.58 (-99.4%) |
$0.00 |
$0.01 |
120 |
| LULU260904C00137000 |
$137.00 |
$0.01 |
-1.45 (-99.3%) |
$0.00 |
$0.03 |
21 |
| LULU260904C00138000 |
$138.00 |
$0.01 |
-1.50 (-99.3%) |
$0.00 |
$0.03 |
41 |
| LULU260904C00139000 |
$139.00 |
$0.01 |
-1.15 (-99.1%) |
$0.00 |
$0.03 |
170 |
| LULU260904C00140000 |
$140.00 |
$0.01 |
-1.04 (-99.0%) |
$0.00 |
$0.01 |
1,267 |
| LULU260904C00141000 |
$141.00 |
$0.01 |
-0.96 (-99.0%) |
$0.00 |
$0.03 |
13 |
| LULU260904C00142000 |
$142.00 |
$0.01 |
-0.84 (-98.8%) |
$0.00 |
$0.03 |
4 |
| LULU260904C00143000 |
$143.00 |
$0.01 |
-0.82 (-98.8%) |
$0.00 |
$0.03 |
4 |
| LULU260904C00144000 |
$144.00 |
$0.01 |
-0.68 (-98.6%) |
$0.00 |
$0.01 |
24 |
| LULU260904C00145000 |
$145.00 |
$0.01 |
-0.57 (-98.3%) |
$0.00 |
$0.03 |
58 |
| LULU260904C00146000 |
$146.00 |
$0.01 |
-0.48 (-98.0%) |
$0.00 |
$0.03 |
5 |
| LULU260904C00147000 |
$147.00 |
$0.01 |
-0.38 (-97.4%) |
$0.00 |
$0.01 |
40 |
| LULU260904C00148000 |
$148.00 |
$0.01 |
-0.47 (-97.9%) |
$0.00 |
$0.01 |
15 |
| LULU260904C00149000 |
$149.00 |
$0.01 |
-0.27 (-96.4%) |
$0.00 |
$0.03 |
3 |
| LULU260904C00150000 |
$150.00 |
$0.01 |
-0.30 (-96.8%) |
$0.00 |
$0.01 |
81 |
| LULU260904C00152500 |
$152.50 |
$0.01 |
-0.28 (-96.6%) |
$0.00 |
$0.01 |
2 |
| LULU260904C00155000 |
$155.00 |
$0.01 |
-0.20 (-95.2%) |
$0.00 |
$0.03 |
6 |
| LULU260904C00157500 |
$157.50 |
$0.15 |
+0.10 (+200.0%) |
$0.00 |
$0.03 |
95 |
| LULU260904C00160000 |
$160.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.03 |
1,348 |
| LULU260904C00165000 |
$165.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
22 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| LULU260904P00060000 |
$60.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| LULU260904P00065000 |
$65.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
11 |
| LULU260904P00070000 |
$70.00 |
$0.02 |
— |
$0.00 |
$0.01 |
4 |
| LULU260904P00075000 |
$75.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
20 |
| LULU260904P00080000 |
$80.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
43 |
| LULU260904P00085000 |
$85.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
511 |
| LULU260904P00090000 |
$90.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.03 |
8,886 |
| LULU260904P00094000 |
$94.00 |
$0.03 |
-0.05 (-62.5%) |
$0.03 |
$0.04 |
3,109 |
| LULU260904P00095000 |
$95.00 |
$0.04 |
-0.06 (-60.0%) |
$0.01 |
$0.03 |
4,998 |
| LULU260904P00096000 |
$96.00 |
$0.04 |
-0.07 (-63.6%) |
$0.01 |
$0.07 |
6,494 |
| LULU260904P00097000 |
$97.00 |
$0.09 |
+0.00 (+0.0%) |
$0.09 |
$0.11 |
5,369 |
| LULU260904P00098000 |
$98.00 |
$0.19 |
+0.08 (+72.7%) |
$0.16 |
$0.24 |
11,411 |
| LULU260904P00099000 |
$99.00 |
$0.38 |
+0.19 (+100.0%) |
$0.42 |
$0.48 |
6,606 |
| LULU260904P00100000 |
$100.00 |
$0.87 |
+0.65 (+295.5%) |
$0.83 |
$0.89 |
14,564 |
| LULU260904P00101000 |
$101.00 |
$1.32 |
+1.04 (+371.4%) |
$1.42 |
$1.68 |
5,197 |
| LULU260904P00102000 |
$102.00 |
$2.09 |
+1.71 (+450.0%) |
$2.15 |
$2.38 |
1,020 |
| LULU260904P00103000 |
$103.00 |
$3.00 |
+2.55 (+566.7%) |
$2.97 |
$3.25 |
460 |
| LULU260904P00104000 |
$104.00 |
$3.82 |
+3.32 (+664.0%) |
$3.86 |
$4.34 |
501 |
| LULU260904P00105000 |
$105.00 |
$4.94 |
+4.40 (+814.8%) |
$4.83 |
$5.23 |
4,105 |
| LULU260904P00106000 |
$106.00 |
$5.86 |
+5.09 (+661.0%) |
$5.89 |
$6.32 |
454 |
| LULU260904P00107000 |
$107.00 |
$6.88 |
+6.02 (+700.0%) |
$6.77 |
$7.18 |
1,009 |
| LULU260904P00108000 |
$108.00 |
$7.84 |
+6.84 (+684.0%) |
$7.84 |
$8.54 |
764 |
| LULU260904P00109000 |
$109.00 |
$8.47 |
+7.29 (+617.8%) |
$8.47 |
$9.80 |
289 |
| LULU260904P00110000 |
$110.00 |
$9.75 |
+8.34 (+591.5%) |
$9.65 |
$10.22 |
2,545 |
| LULU260904P00111000 |
$111.00 |
$10.90 |
+9.27 (+568.7%) |
$10.77 |
$11.16 |
143 |
| LULU260904P00112000 |
$112.00 |
$11.61 |
+9.73 (+517.6%) |
$11.84 |
$12.01 |
525 |
| LULU260904P00113000 |
$113.00 |
$12.86 |
+10.68 (+489.9%) |
$12.62 |
$13.61 |
188 |
| LULU260904P00114000 |
$114.00 |
$13.97 |
+11.40 (+443.6%) |
$13.53 |
$14.07 |
194 |
| LULU260904P00115000 |
$115.00 |
$14.58 |
+11.75 (+415.2%) |
$14.78 |
$15.06 |
1,549 |
| LULU260904P00116000 |
$116.00 |
$15.78 |
+12.57 (+391.6%) |
$16.16 |
$16.29 |
466 |
| LULU260904P00117000 |
$117.00 |
$16.46 |
+12.93 (+366.3%) |
$16.60 |
$17.58 |
898 |
| LULU260904P00118000 |
$118.00 |
$17.85 |
+13.90 (+351.9%) |
$17.57 |
$17.93 |
263 |
| LULU260904P00119000 |
$119.00 |
$19.37 |
+14.87 (+330.4%) |
$18.44 |
$19.45 |
262 |
| LULU260904P00120000 |
$120.00 |
$19.75 |
+14.82 (+300.6%) |
$19.91 |
$19.96 |
434 |
| LULU260904P00121000 |
$121.00 |
$20.85 |
+15.45 (+286.1%) |
$20.14 |
$21.63 |
159 |
| LULU260904P00122000 |
$122.00 |
$22.17 |
+16.22 (+272.6%) |
$21.60 |
$22.25 |
177 |
| LULU260904P00123000 |
$123.00 |
$22.70 |
+16.25 (+251.9%) |
$22.18 |
$23.20 |
24 |
| LULU260904P00124000 |
$124.00 |
$23.52 |
+16.49 (+234.6%) |
$23.06 |
$24.41 |
17 |
| LULU260904P00125000 |
$125.00 |
$24.81 |
+17.21 (+226.4%) |
$24.97 |
$25.71 |
308 |
| LULU260904P00126000 |
$126.00 |
$25.90 |
+17.55 (+210.2%) |
$24.81 |
$27.07 |
16 |
| LULU260904P00127000 |
$127.00 |
$26.87 |
+17.08 (+174.5%) |
$26.13 |
$28.91 |
16 |
| LULU260904P00128000 |
$128.00 |
$27.80 |
+17.90 (+180.8%) |
$27.26 |
$29.35 |
11 |
| LULU260904P00129000 |
$129.00 |
$28.60 |
+17.54 (+158.6%) |
$27.82 |
$30.14 |
19 |
| LULU260904P00130000 |
$130.00 |
$31.00 |
+20.00 (+181.8%) |
$28.55 |
$31.22 |
12 |
| LULU260904P00131000 |
$131.00 |
$30.90 |
+17.55 (+131.5%) |
$30.52 |
$32.25 |
13 |
| LULU260904P00132000 |
$132.00 |
$31.89 |
+17.58 (+122.9%) |
$30.97 |
$33.85 |
10 |
| LULU260904P00133000 |
$133.00 |
$14.35 |
+0.38 (+2.7%) |
$32.09 |
$33.85 |
1 |
| LULU260904P00134000 |
$134.00 |
$15.20 |
— |
$32.27 |
$35.99 |
56 |
| LULU260904P00135000 |
$135.00 |
$14.80 |
-0.75 (-4.8%) |
$33.86 |
$36.71 |
6 |
| LULU260904P00136000 |
$136.00 |
$35.50 |
+20.00 (+129.0%) |
$34.48 |
$37.11 |
1 |
| LULU260904P00137000 |
$137.00 |
$17.00 |
+0.70 (+4.3%) |
$36.29 |
$38.53 |
5 |
| LULU260904P00138000 |
$138.00 |
$17.50 |
-0.46 (-2.6%) |
$37.40 |
$40.15 |
1 |
| LULU260904P00139000 |
$139.00 |
$18.64 |
-0.01 (-0.1%) |
$38.28 |
$40.88 |
19 |
| LULU260904P00140000 |
$140.00 |
$40.55 |
+21.17 (+109.2%) |
$39.08 |
$40.53 |
6 |
| LULU260904P00141000 |
$141.00 |
$20.85 |
+0.35 (+1.7%) |
$39.85 |
$42.22 |
1 |
| LULU260904P00142000 |
$142.00 |
— |
— |
$40.61 |
$44.25 |
— |
| LULU260904P00143000 |
$143.00 |
— |
— |
$41.29 |
$44.47 |
— |
| LULU260904P00144000 |
$144.00 |
— |
— |
$42.55 |
$45.11 |
— |
| LULU260904P00145000 |
$145.00 |
— |
— |
$43.56 |
$46.53 |
— |
| LULU260904P00146000 |
$146.00 |
— |
— |
$44.66 |
$47.03 |
— |
| LULU260904P00147000 |
$147.00 |
$27.25 |
— |
$45.41 |
$49.41 |
1 |
| LULU260904P00148000 |
$148.00 |
— |
— |
$47.01 |
$49.21 |
— |
| LULU260904P00149000 |
$149.00 |
— |
— |
$48.41 |
$51.35 |
— |
| LULU260904P00150000 |
$150.00 |
$30.49 |
+7.19 (+30.9%) |
$49.18 |
$52.59 |
1 |
| LULU260904P00152500 |
$152.50 |
— |
— |
$51.24 |
$53.14 |
— |
| LULU260904P00155000 |
$155.00 |
— |
— |
$53.80 |
$57.70 |
— |
| LULU260904P00157500 |
$157.50 |
— |
— |
$56.84 |
$58.67 |
— |
| LULU260904P00160000 |
$160.00 |
— |
— |
$59.89 |
$60.72 |
— |
| LULU260904P00165000 |
$165.00 |
$42.99 |
-0.21 (-0.5%) |
$64.53 |
$66.66 |
11 |
