LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190719C001100002019-06-19 9:30AM EDT110.0078.280.000.000.00--00.00%
LULU190719C001150002019-06-19 2:39PM EDT115.0073.070.000.000.00-400.00%
LULU190719C001200002019-06-26 9:46AM EDT120.0059.300.000.000.00--00.00%
LULU190719C001250002019-06-24 3:40PM EDT125.0058.070.000.000.00--00.00%
LULU190719C001300002019-06-27 10:16AM EDT130.0047.650.000.000.00-100.00%
LULU190719C001350002019-06-25 11:25AM EDT135.0044.470.000.000.00-100.00%
LULU190719C001400002019-07-03 12:18PM EDT140.0043.900.000.000.00-200.00%
LULU190719C001450002019-07-16 10:36AM EDT145.0044.400.000.000.00-100.00%
LULU190719C001500002019-07-10 12:01PM EDT150.0034.600.000.000.00-200.00%
LULU190719C001550002019-07-16 12:14PM EDT155.0033.100.000.000.00-100.00%
LULU190719C001600002019-07-16 3:59PM EDT160.0030.250.000.000.00-1000.00%
LULU190719C001625002019-06-28 2:10PM EDT162.5018.600.000.000.00-500.00%
LULU190719C001650002019-07-16 1:25PM EDT165.0024.200.000.000.00-100.00%
LULU190719C001675002019-07-05 9:43AM EDT167.5015.600.000.000.00-200.00%
LULU190719C001700002019-07-16 3:20PM EDT170.0021.000.000.000.00-3300.00%
LULU190719C001725002019-07-16 10:39AM EDT172.5016.950.000.000.00-100.00%
LULU190719C001750002019-07-16 3:51PM EDT175.0015.690.000.000.00-1900.00%
LULU190719C001775002019-07-16 2:21PM EDT177.5013.090.000.000.00-500.00%
LULU190719C001800002019-07-16 3:51PM EDT180.0010.780.000.000.00-9000.00%
LULU190719C001825002019-07-16 3:17PM EDT182.508.650.000.000.00-1700.00%
LULU190719C001850002019-07-16 3:53PM EDT185.006.050.000.000.00-15900.00%
LULU190719C001875002019-07-16 3:57PM EDT187.503.800.000.000.00-34500.00%
LULU190719C001900002019-07-16 3:58PM EDT190.002.200.000.000.00-1,64500.00%
LULU190719C001925002019-07-16 3:54PM EDT192.501.110.000.000.00-78203.13%
LULU190719C001950002019-07-16 3:59PM EDT195.000.430.000.000.00-82606.25%
LULU190719C001975002019-07-16 3:51PM EDT197.500.160.000.000.00-117012.50%
LULU190719C002000002019-07-16 3:57PM EDT200.000.050.000.000.00-209012.50%
LULU190719C002100002019-07-16 3:12PM EDT210.000.010.000.000.00-26025.00%
LULU190719C002200002019-07-02 9:55AM EDT220.000.010.000.000.00-3025.00%
LULU190719C002300002019-07-03 10:57AM EDT230.000.010.000.000.00-1050.00%
LULU190719C002400002019-06-18 10:45AM EDT240.000.020.000.000.00-6050.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190719P001100002019-06-13 9:34AM EDT110.000.040.000.030.00-1423209.38%
LULU190719P001150002019-06-13 3:40PM EDT115.000.030.000.030.00-2635193.75%
LULU190719P001200002019-06-24 9:30AM EDT120.000.200.000.000.00-3050.00%
LULU190719P001250002019-07-02 9:55AM EDT125.000.010.000.000.00-3050.00%
LULU190719P001300002019-06-26 2:07PM EDT130.000.020.000.000.00-1050.00%
LULU190719P001350002019-07-08 10:24AM EDT135.000.020.000.000.00-10050.00%
LULU190719P001400002019-07-16 2:05PM EDT140.000.020.000.000.00-3050.00%
LULU190719P001450002019-07-12 11:19AM EDT145.000.010.000.000.00-17050.00%
LULU190719P001500002019-07-16 2:13PM EDT150.000.010.000.000.00-5050.00%
LULU190719P001550002019-07-12 12:28PM EDT155.000.020.000.000.00-25050.00%
LULU190719P001600002019-07-16 11:49AM EDT160.000.010.000.000.00-5050.00%
LULU190719P001625002019-07-16 3:58PM EDT162.500.010.000.000.00-49050.00%
LULU190719P001650002019-07-16 1:52PM EDT165.000.030.000.000.00-32025.00%
LULU190719P001675002019-07-16 3:58PM EDT167.500.030.010.000.00-18025.00%
LULU190719P001700002019-07-16 3:27PM EDT170.000.040.000.000.00-26025.00%
LULU190719P001725002019-07-16 1:00PM EDT172.500.030.000.000.00-1025.00%
LULU190719P001750002019-07-16 3:16PM EDT175.000.050.000.000.00-80025.00%
LULU190719P001775002019-07-16 3:53PM EDT177.500.080.000.000.00-130012.50%
LULU190719P001800002019-07-16 2:58PM EDT180.000.120.000.000.00-142012.50%
LULU190719P001825002019-07-16 2:28PM EDT182.500.230.000.000.00-198012.50%
LULU190719P001850002019-07-16 3:57PM EDT185.000.460.000.000.00-31306.25%
LULU190719P001875002019-07-16 3:53PM EDT187.500.950.000.000.00-58903.13%
LULU190719P001900002019-07-16 3:58PM EDT190.001.810.000.000.00-3,13800.39%
LULU190719P001925002019-07-16 3:58PM EDT192.503.150.000.000.00-9800.00%
LULU190719P001950002019-07-16 2:34PM EDT195.005.200.000.000.00-3300.00%
LULU190719P001975002019-07-16 9:57AM EDT197.508.500.000.000.00-1100.00%
LULU190719P002000002019-07-16 12:41PM EDT200.0011.700.000.000.00-10100.00%
LULU190719P002100002019-07-15 10:33AM EDT210.0022.100.000.000.00-300.00%
LULU190719P002200002019-07-15 10:24AM EDT220.0031.740.000.000.00-100.00%
LULU190719P002300002019-06-12 3:56PM EDT230.0059.0039.9042.300.00-90157.86%
LULU190719P002400002019-06-14 1:57PM EDT240.0063.3249.9051.950.00-70176.37%