LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190628C001300002019-06-17 12:14AM EDT130.0046.3055.8058.400.00---50.00%
LULU190628C001400002019-06-19 3:50PM EDT140.0047.6546.7048.35-0.07-0.15%334105.18%
LULU190628C001450002019-06-13 11:28AM EDT145.0028.6240.8043.000.00-114110.60%
LULU190628C001500002019-06-17 12:05PM EDT150.0030.6335.5538.000.00-1898.78%
LULU190628C001525002019-06-13 10:21AM EDT152.5024.7533.2035.550.00-1494.19%
LULU190628C001550002019-06-17 1:20PM EDT155.0027.7531.3033.100.00-7457.23%
LULU190628C001575002019-06-17 12:14AM EDT157.5022.7529.1530.550.00--161.62%
LULU190628C001600002019-06-19 3:11PM EDT160.0027.0526.8527.60-0.50-1.81%161350.49%
LULU190628C001625002019-06-17 12:24PM EDT162.5019.0024.2025.500.00-72352.25%
LULU190628C001650002019-06-19 10:00AM EDT165.0023.8521.9522.65+2.00+9.15%313056.49%
LULU190628C001675002019-06-19 2:14PM EDT167.5020.6019.4520.30+1.35+7.01%13654.49%
LULU190628C001700002019-06-19 3:09PM EDT170.0017.5117.0017.85+0.31+1.80%1010249.95%
LULU190628C001725002019-06-19 11:01AM EDT172.5014.1814.6015.30-1.33-8.58%106143.43%
LULU190628C001750002019-06-19 10:33AM EDT175.0012.9512.2013.00-0.55-4.07%221540.97%
LULU190628C001775002019-06-19 3:23PM EDT177.5010.509.9010.60-0.73-6.50%1613236.33%
LULU190628C001800002019-06-19 3:34PM EDT180.008.607.858.45-0.44-4.87%71796734.08%
LULU190628C001825002019-06-19 3:41PM EDT182.506.505.906.35-0.55-7.80%7021231.02%
LULU190628C001850002019-06-19 3:44PM EDT185.004.754.254.60-0.57-10.71%21847029.59%
LULU190628C001875002019-06-19 3:39PM EDT187.503.302.903.20-0.55-14.29%14513028.94%
LULU190628C001900002019-06-19 3:57PM EDT190.002.001.852.08-0.59-22.78%53743728.20%
LULU190628C001925002019-06-19 3:59PM EDT192.501.241.111.30-0.47-27.49%32826127.98%
LULU190628C001950002019-06-19 3:57PM EDT195.000.710.700.76-0.36-33.64%59122327.71%
LULU190628C001975002019-06-19 3:30PM EDT197.500.430.340.49-0.11-20.37%156128.76%
LULU190628C002000002019-06-19 3:36PM EDT200.000.240.200.25-0.12-33.33%19333228.27%
LULU190628C002025002019-06-19 10:15AM EDT202.500.170.100.15-0.04-19.05%22929.10%
LULU190628C002050002019-06-19 9:44AM EDT205.000.100.040.13-0.02-16.67%810731.84%
LULU190628C002100002019-06-19 9:32AM EDT210.000.040.020.05-0.01-20.00%458633.40%
LULU190628C002150002019-06-18 1:46PM EDT215.000.020.000.020.00-716135.16%
LULU190628C002200002019-06-19 10:13AM EDT220.000.010.010.02-0.02-66.67%26239.84%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190628P001150002019-06-17 12:14AM EDT115.000.08-0.500.00--1168.65%
LULU190628P001200002019-06-19 10:31AM EDT120.000.050.000.05-0.06-54.55%111104.69%
LULU190628P001250002019-06-12 12:14PM EDT125.000.050.000.500.00-1326127.54%
LULU190628P001300002019-06-18 11:05AM EDT130.000.010.000.060.00-511788.28%
LULU190628P001350002019-06-17 12:06PM EDT135.000.020.000.030.00-313075.00%
LULU190628P001400002019-06-19 9:38AM EDT140.000.030.000.03-0.02-40.00%310867.19%
LULU190628P001450002019-06-19 12:44PM EDT145.000.010.030.03-0.06-85.71%156264.06%
LULU190628P001490002019-06-17 12:00AM EDT149.000.13-0.030.00--5057.81%
LULU190628P001500002019-06-18 12:07PM EDT150.000.020.000.040.00-58453.91%
LULU190628P001525002019-06-17 2:16PM EDT152.500.040.100.040.00-23558.40%
LULU190628P001550002019-06-17 12:53PM EDT155.000.080.000.040.00-189550.39%
LULU190628P001575002019-06-18 10:46AM EDT157.500.050.000.090.00-313252.15%
LULU190628P001600002019-06-19 12:17PM EDT160.000.050.020.090.00-418948.05%
LULU190628P001625002019-06-19 2:05PM EDT162.500.050.040.07-0.03-37.50%411842.19%
LULU190628P001650002019-06-19 2:05PM EDT165.000.080.050.09-0.02-20.00%220239.75%
LULU190628P001675002019-06-19 3:55PM EDT167.500.110.090.13-0.16-59.26%5120137.89%
LULU190628P001700002019-06-19 11:10AM EDT170.000.170.140.18-0.06-26.09%334335.74%
LULU190628P001725002019-06-19 3:54PM EDT172.500.210.220.27-0.10-32.26%5230434.08%
LULU190628P001750002019-06-19 3:17PM EDT175.000.380.340.38-0.08-17.39%12633131.84%
LULU190628P001775002019-06-19 3:54PM EDT177.500.510.530.58-0.26-33.77%3071,33330.20%
LULU190628P001800002019-06-19 3:53PM EDT180.000.820.870.99-0.16-16.33%15249229.86%
LULU190628P001825002019-06-19 3:56PM EDT182.501.371.361.51-0.14-9.27%12810328.64%
LULU190628P001850002019-06-19 3:55PM EDT185.002.142.152.33-0.07-3.17%47716528.09%
LULU190628P001875002019-06-19 3:59PM EDT187.503.353.253.50-0.05-1.47%666128.10%
LULU190628P001900002019-06-19 3:19PM EDT190.004.564.604.95+0.06+1.33%156027.93%
LULU190628P001925002019-06-19 2:46PM EDT192.506.306.356.70-0.40-5.97%143227.98%
LULU190628P001950002019-06-19 3:12PM EDT195.008.808.358.80-0.42-4.56%251829.49%
LULU190628P002000002019-06-13 2:44PM EDT200.0026.3512.6013.550.00-3536.18%
LULU190628P002025002019-06-17 1:44PM EDT202.5020.1014.9516.150.00-2342.48%
LULU190628P002050002019-06-19 12:27PM EDT205.0017.7517.7518.35-0.13-0.73%8141.16%
LULU190628P002100002019-06-19 12:13PM EDT210.0023.0022.7522.95+0.15+0.66%1-33.40%