LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190621C000650002019-06-14 3:16PM EDT65.00111.55122.00122.600.00-2360.00%
LULU190621C000700002019-06-17 9:30AM EDT70.00107.20116.85117.800.00-102750.00%
LULU190621C000750002019-06-07 11:26AM EDT75.0069.62111.80112.650.00-220.00%
LULU190621C000800002019-06-10 12:10AM EDT80.0044.20107.10107.650.00-030.00%
LULU190621C000850002019-06-03 2:20PM EDT85.0079.73101.95102.650.00-110.00%
LULU190621C000900002019-06-19 2:49PM EDT90.0097.4797.1097.600.00-12260.00%
LULU190621C000950002019-06-07 11:41AM EDT95.0052.1092.0092.550.00-1200.00%
LULU190621C001000002019-05-23 2:14PM EDT100.0072.7986.9587.600.00-1130.00%
LULU190621C001050002019-06-07 10:56AM EDT105.0064.1481.8582.800.00-5350.00%
LULU190621C001100002019-06-07 10:56AM EDT110.0078.0876.7578.000.00-18335.94%
LULU190621C001150002019-06-19 2:39PM EDT115.0072.9771.8572.800.00-25550.00%
LULU190621C001200002019-06-18 3:36PM EDT120.0067.6367.2067.550.00-66730.00%
LULU190621C001250002019-06-18 1:20PM EDT125.0061.6562.2062.600.00-34380.00%
LULU190621C001300002019-06-19 11:36AM EDT130.0056.9157.2057.600.00-33890.00%
LULU190621C001350002019-06-19 11:36AM EDT135.0051.8952.2052.600.00-122730.00%
LULU190621C001400002019-06-18 11:33AM EDT140.0048.0247.1047.500.00-106650.00%
LULU190621C001430002019-06-17 12:14AM EDT143.0034.3643.8544.550.00--20.00%
LULU190621C001450002019-06-20 10:39AM EDT145.0042.1242.2542.60-0.28-0.66%274660.00%
LULU190621C001460002019-06-17 12:14AM EDT146.0026.8040.9541.600.00--40.00%
LULU190621C001480002019-06-18 10:50AM EDT148.0039.1539.0539.600.00-230.00%
LULU190621C001500002019-06-20 12:16PM EDT150.0035.7337.1537.50-2.17-5.73%11,3530.00%
LULU190621C001525002019-06-17 3:54PM EDT152.5031.5034.2535.100.00-2150.00%
LULU190621C001550002019-06-20 10:46AM EDT155.0032.4732.1532.50+0.29+0.90%59250.00%
LULU190621C001575002019-06-17 9:31AM EDT157.5020.5529.2530.200.00-1770.00%
LULU190621C001600002019-06-20 10:52AM EDT160.0026.7027.2527.55-0.40-1.48%59990.00%
LULU190621C001625002019-06-20 10:58AM EDT162.5024.2524.6525.00-0.65-2.61%271710.00%
LULU190621C001650002019-06-20 1:00PM EDT165.0022.1022.2522.50-0.65-2.86%231,7080.00%
LULU190621C001675002019-06-20 10:41AM EDT167.5019.6719.6520.00-0.53-2.62%62030.00%
LULU190621C001700002019-06-20 12:40PM EDT170.0016.4317.1517.50-1.39-7.80%102,0790.00%
LULU190621C001725002019-06-20 1:04PM EDT172.5014.5914.7014.95-1.53-9.49%296050.00%
LULU190621C001750002019-06-20 1:01PM EDT175.0011.9512.2512.60-0.75-5.91%492,0930.00%
LULU190621C001775002019-06-20 12:56PM EDT177.509.209.8010.00-1.21-11.62%341,3420.00%
LULU190621C001800002019-06-20 1:10PM EDT180.007.507.357.600.00-1572,3270.00%
LULU190621C001825002019-06-20 12:31PM EDT182.504.485.005.20-1.12-20.00%1979140.00%
LULU190621C001850002019-06-20 1:04PM EDT185.002.662.752.98-0.77-22.45%4362,34318.65%
LULU190621C001875002019-06-20 1:10PM EDT187.501.241.161.24-0.42-25.30%5652,62119.53%
LULU190621C001900002019-06-20 1:12PM EDT190.000.360.320.39-0.31-46.27%1,0032,06121.09%
LULU190621C001925002019-06-20 1:12PM EDT192.500.080.060.09-0.17-68.00%20752122.17%
LULU190621C001950002019-06-20 1:01PM EDT195.000.020.000.03-0.07-77.78%371,77325.39%
LULU190621C001975002019-06-20 10:59AM EDT197.500.020.010.03-0.06-75.00%2137732.42%
LULU190621C002000002019-06-20 12:29PM EDT200.000.020.030.010.00-61,49934.38%
LULU190621C002050002019-06-20 10:57AM EDT205.000.010.000.010.00-2828445.31%
LULU190621C002100002019-06-19 3:12PM EDT210.000.070.000.010.00-1253253.13%
LULU190621C002150002019-06-18 3:45PM EDT215.000.020.000.010.00-3828462.50%
LULU190621C002200002019-06-18 3:48PM EDT220.000.020.000.010.00-1498971.88%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190621P000650002019-06-07 11:26AM EDT65.000.010.000.010.00-2270437.50%
LULU190621P000700002019-06-07 11:11AM EDT70.000.020.000.030.00-80186446.88%
LULU190621P000750002019-06-14 1:32PM EDT75.000.020.000.030.00-1782418.75%
LULU190621P000800002019-06-07 11:11AM EDT80.000.050.000.200.00-1252471.88%
LULU190621P000850002019-06-07 11:26AM EDT85.000.030.000.400.00-181480.47%
LULU190621P000900002019-06-13 9:34AM EDT90.000.020.000.400.00-1461448.44%
LULU190621P000950002019-06-13 9:47AM EDT95.000.010.000.200.00-1288382.81%
LULU190621P001000002019-06-05 1:15PM EDT100.000.050.000.100.00-10242328.13%
LULU190621P001050002019-05-30 2:32PM EDT105.000.220.000.030.00-2764271.88%
LULU190621P001100002019-06-06 2:27PM EDT110.000.030.000.030.00-8482250.00%
LULU190621P001150002019-06-12 1:21PM EDT115.000.010.000.430.00-1186314.06%
LULU190621P001200002019-06-18 10:33AM EDT120.000.040.000.100.00-1755239.84%
LULU190621P001210002019-06-17 12:14AM EDT121.000.12-0.440.00--2319.92%
LULU190621P001230002019-06-17 12:14AM EDT123.000.09-0.440.00--8309.77%
LULU190621P001240002019-06-17 12:14AM EDT124.000.12-0.050.00--12224.22%
LULU190621P001250002019-06-14 1:32PM EDT125.000.010.000.010.00-1608175.00%
LULU190621P001260002019-06-17 12:14AM EDT126.000.12-0.380.00--28286.91%
LULU190621P001270002019-06-17 12:14AM EDT127.000.12-0.050.00--2212.50%
LULU190621P001280002019-06-17 12:14AM EDT128.000.18-0.060.00--7212.50%
LULU190621P001290002019-06-17 12:14AM EDT129.000.18-0.060.00--8208.59%
LULU190621P001300002019-06-20 10:30AM EDT130.000.010.000.010.00-6861162.50%
LULU190621P001310002019-06-18 3:45PM EDT131.000.02-0.080.00-815208.59%
LULU190621P001320002019-06-17 12:14AM EDT132.000.43-0.470.00--1267.97%
LULU190621P001330002019-06-17 12:14AM EDT133.000.04-0.470.00--4263.09%
LULU190621P001340002019-06-17 12:14AM EDT134.000.04-0.470.00--9258.20%
LULU190621P001350002019-06-20 10:29AM EDT135.000.040.000.08+0.03+300.00%3340177.34%
LULU190621P001360002019-06-17 12:14AM EDT136.000.01-0.050.00--6178.13%
LULU190621P001370002019-06-17 12:14AM EDT137.000.02-0.240.00--38216.80%
LULU190621P001380002019-06-17 12:14AM EDT138.000.01-0.070.00--14178.13%
LULU190621P001390002019-06-17 3:56PM EDT139.000.010.000.250.00-3063188.67%
LULU190621P001400002019-06-20 11:06AM EDT140.000.030.000.05+0.01+50.00%1498151.56%
LULU190621P001410002019-06-18 3:45PM EDT141.000.04-0.500.00-857227.73%
LULU190621P001420002019-06-17 12:14AM EDT142.000.06-0.500.00--23223.05%
LULU190621P001430002019-06-17 12:14AM EDT143.000.01-0.100.00--34167.58%
LULU190621P001440002019-06-17 12:14AM EDT144.000.04-0.500.00--40213.67%
LULU190621P001450002019-06-18 1:29PM EDT145.000.010.000.020.00-61,669121.88%
LULU190621P001460002019-06-17 12:14AM EDT146.000.06-0.050.00--65142.97%
LULU190621P001470002019-06-17 12:14AM EDT147.000.02-0.500.00--136199.90%
LULU190621P001480002019-06-18 3:07PM EDT148.000.06-0.010.00-5113114.06%
LULU190621P001490002019-06-20 11:17AM EDT149.000.03-0.01+0.02+200.00%274110.94%
LULU190621P001500002019-06-20 12:16PM EDT150.000.010.000.01-0.01-50.00%13962100.00%
LULU190621P001525002019-06-17 9:31AM EDT152.500.030.000.030.00-1175104.69%
LULU190621P001550002019-06-19 9:36AM EDT155.000.020.000.020.00-1084593.75%
LULU190621P001575002019-06-20 11:17AM EDT157.500.030.010.03+0.01+50.00%260292.97%
LULU190621P001600002019-06-20 10:17AM EDT160.000.010.010.030.00-11,57685.94%
LULU190621P001625002019-06-19 12:23PM EDT162.500.010.000.050.00-229480.47%
LULU190621P001650002019-06-20 11:36AM EDT165.000.010.000.010.00-41,51360.94%
LULU190621P001675002019-06-19 12:23PM EDT167.500.030.000.030.00-360060.94%
LULU190621P001700002019-06-20 11:36AM EDT170.000.010.000.02-0.02-66.67%102,15751.56%
LULU190621P001725002019-06-20 12:35PM EDT172.500.010.000.02-0.02-66.67%5776248.44%
LULU190621P001750002019-06-20 11:13AM EDT175.000.030.000.03-0.02-40.00%699043.75%
LULU190621P001775002019-06-20 12:14PM EDT177.500.040.010.03-0.04-50.00%3359635.94%
LULU190621P001800002019-06-20 12:43PM EDT180.000.100.050.06-0.04-28.57%12763731.64%
LULU190621P001825002019-06-20 12:49PM EDT182.500.200.150.18-0.14-41.18%28446429.49%
LULU190621P001850002019-06-20 1:09PM EDT185.000.480.480.54-0.37-43.53%3,9701,70728.27%
LULU190621P001875002019-06-20 1:07PM EDT187.501.371.351.44-0.47-25.54%1,91049728.61%
LULU190621P001900002019-06-20 12:16PM EDT190.004.432.893.05+1.00+29.15%7319731.06%
LULU190621P001925002019-06-20 12:17PM EDT192.506.655.105.25+0.90+15.65%1235337.79%
LULU190621P001950002019-06-20 11:01AM EDT195.007.957.507.75-0.15-1.85%73149.37%
LULU190621P001975002019-06-20 10:55AM EDT197.5010.3510.0510.30-0.25-2.36%71257.47%
LULU190621P002000002019-06-19 1:06PM EDT200.0012.7512.4512.850.00-11866.31%
LULU190621P002050002019-05-22 10:04AM EDT205.0030.7017.5517.800.00--085.69%
LULU190621P002100002019-06-17 2:48PM EDT210.0025.8522.5022.850.00-621102.73%
LULU190621P002200002019-05-28 11:54AM EDT220.0044.9032.4032.800.00-220129.49%