LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190726C001100002019-07-19 9:30AM EDT110.0080.3277.9079.750.00-10292.87%
LULU190726C001490002019-06-27 2:16PM EDT149.0031.6039.0541.050.00-20160.01%
LULU190726C001525002019-07-19 12:59PM EDT152.5037.0034.2538.900.00-2068.75%
LULU190726C001550002019-07-19 3:14PM EDT155.0034.3332.9035.500.00-7093.36%
LULU190726C001575002019-07-18 3:13PM EDT157.5032.3530.3533.000.00-2083.98%
LULU190726C001600002019-06-24 9:37AM EDT160.0023.1028.5529.950.00-30084.77%
LULU190726C001625002019-07-03 12:50PM EDT162.5022.1525.7028.000.00-20084.77%
LULU190726C001650002019-07-03 9:51AM EDT165.0017.1322.8025.750.00-1073.24%
LULU190726C001675002019-07-17 11:27AM EDT167.5021.9021.3021.850.00-3070.70%
LULU190726C001700002019-07-22 12:57PM EDT170.0018.5518.7519.350.00-5063.57%
LULU190726C001725002019-07-23 9:30AM EDT172.5016.0116.4017.05-1.14-6.65%5050.20%
LULU190726C001750002019-07-23 10:13AM EDT175.0013.1013.1514.85-0.74-5.35%6064.75%
LULU190726C001775002019-07-23 2:57PM EDT177.5012.3411.4012.00+0.69+5.92%6047.17%
LULU190726C001800002019-07-23 3:59PM EDT180.009.329.009.60+1.17+14.36%13041.85%
LULU190726C001825002019-07-23 3:50PM EDT182.507.006.857.10+0.95+15.70%10033.40%
LULU190726C001850002019-07-23 3:53PM EDT185.004.774.754.90+0.77+19.25%584029.69%
LULU190726C001875002019-07-23 3:25PM EDT187.503.222.862.95+0.74+29.84%291026.34%
LULU190726C001900002019-07-23 3:57PM EDT190.001.521.521.62+0.22+16.92%654025.93%
LULU190726C001925002019-07-23 3:59PM EDT192.500.700.680.74+0.13+22.81%510025.17%
LULU190726C001950002019-07-23 3:57PM EDT195.000.250.240.28+0.02+8.70%326024.66%
LULU190726C001975002019-07-23 3:25PM EDT197.500.130.070.13+0.03+30.00%100026.37%
LULU190726C002000002019-07-23 3:57PM EDT200.000.040.030.05-0.01-20.00%66027.15%
LULU190726C002025002019-07-22 1:46PM EDT202.500.030.000.050.00-8032.03%
LULU190726C002050002019-07-18 12:22PM EDT205.000.060.000.080.00-160039.65%
LULU190726C002075002019-07-22 10:34AM EDT207.500.030.000.090.00-80045.51%
LULU190726C002100002019-07-22 10:34AM EDT210.000.020.000.010.00-2037.50%
LULU190726C002150002019-06-24 11:30AM EDT215.000.190.000.100.00-1054.69%
LULU190726C002200002019-07-02 9:30AM EDT220.000.350.000.080.00-1061.33%
LULU190726C002250002019-06-26 1:33PM EDT225.000.010.000.020.00-3059.38%
LULU190726C002300002019-06-17 12:14AM EDT230.000.170.000.000.00--050.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190726P001200002019-06-17 12:00AM EDT120.000.10-0.000.00--050.00%
LULU190726P001250002019-06-17 12:00AM EDT125.000.30-0.000.00--050.00%
LULU190726P001300002019-06-17 12:50PM EDT130.000.340.000.500.00-10179.10%
LULU190726P001350002019-07-22 3:30PM EDT135.000.030.000.100.00-10131.25%
LULU190726P001400002019-07-22 3:30PM EDT140.000.050.000.100.00-10117.97%
LULU190726P001450002019-06-26 11:24AM EDT145.000.210.000.100.00-40105.47%
LULU190726P001460002019-06-17 3:26PM EDT146.000.360.000.500.00-50130.08%
LULU190726P001480002019-07-12 2:55PM EDT148.000.030.000.080.00-6095.70%
LULU190726P001490002019-06-17 3:26PM EDT149.000.460.000.000.00-5050.00%
LULU190726P001500002019-07-10 9:36AM EDT150.000.040.000.120.00-2095.70%
LULU190726P001525002019-06-17 12:00AM EDT152.500.950.140.000.00--091.41%
LULU190726P001550002019-07-08 10:08AM EDT155.000.060.000.040.00-2073.44%
LULU190726P001575002019-07-12 3:38PM EDT157.500.050.000.130.00-10078.52%
LULU190726P001600002019-07-22 10:12AM EDT160.000.020.000.040.00-2062.50%
LULU190726P001625002019-07-12 10:24AM EDT162.500.100.020.080.00-3064.45%
LULU190726P001650002019-07-18 1:17PM EDT165.000.040.020.070.00-12057.81%
LULU190726P001675002019-07-22 3:36PM EDT167.500.030.040.040.00-32051.17%
LULU190726P001700002019-07-23 1:46PM EDT170.000.040.020.04+0.01+33.33%10045.70%
LULU190726P001725002019-07-22 2:17PM EDT172.500.040.010.050.00-30041.60%
LULU190726P001750002019-07-23 12:44PM EDT175.000.070.020.070.00-10037.89%
LULU190726P001775002019-07-23 3:46PM EDT177.500.080.040.13-0.06-42.86%149035.74%
LULU190726P001800002019-07-23 3:43PM EDT180.000.160.130.18-0.12-42.86%135031.45%
LULU190726P001825002019-07-23 3:49PM EDT182.500.330.280.36-0.19-36.54%272029.49%
LULU190726P001850002019-07-23 3:49PM EDT185.000.700.630.72-0.34-32.69%1,213027.86%
LULU190726P001875002019-07-23 3:57PM EDT187.501.321.291.37-0.67-33.67%279026.20%
LULU190726P001900002019-07-23 3:57PM EDT190.002.502.382.53-0.40-13.79%205025.66%
LULU190726P001925002019-07-23 3:29PM EDT192.503.954.154.20-0.30-7.06%18025.64%
LULU190726P001950002019-07-23 1:56PM EDT195.005.746.006.40-1.51-20.83%17029.00%
LULU190726P001975002019-07-23 9:57AM EDT197.508.608.158.60-1.10-11.34%3027.98%
LULU190726P002000002019-07-23 9:49AM EDT200.0010.9510.6011.25+1.55+16.49%8039.45%