LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190920C000750002019-06-19 11:28AM EDT75.00112.06110.80114.300.00-14111.48%
LULU190920C000800002019-06-07 10:56AM EDT80.0066.15106.20109.250.00-22106.96%
LULU190920C000900002019-06-11 11:46AM EDT90.0082.8096.2099.000.00-1792.11%
LULU190920C001050002019-06-07 10:56AM EDT105.0064.7081.4084.150.00-102077.00%
LULU190920C001100002019-06-07 10:56AM EDT110.0077.7076.9079.100.00-1573.95%
LULU190920C001150002019-06-19 12:36PM EDT115.0073.2571.7574.100.00-21768.09%
LULU190920C001200002019-06-18 3:36PM EDT120.0068.7866.1569.750.00-53663.37%
LULU190920C001250002019-06-17 3:55PM EDT125.0060.0061.9564.450.00-1560.56%
LULU190920C001300002019-06-18 2:03PM EDT130.0060.0056.9559.600.00-24256.36%
LULU190920C001350002019-06-18 9:56AM EDT135.0054.8053.3554.200.00-41754.94%
LULU190920C001400002019-06-20 9:30AM EDT140.0051.3848.7549.65+6.41+14.25%23752.64%
LULU190920C001450002019-06-13 1:26PM EDT145.0033.7044.1045.000.00-52951.88%
LULU190920C001500002019-06-20 10:15AM EDT150.0041.6340.1540.60+0.46+1.12%210449.65%
LULU190920C001550002019-06-19 12:00PM EDT155.0036.0835.8036.250.00-17147.28%
LULU190920C001600002019-06-19 3:17PM EDT160.0032.0531.6531.950.00-213444.75%
LULU190920C001650002019-06-20 10:56AM EDT165.0028.1027.9028.25-0.36-1.26%238643.88%
LULU190920C001700002019-06-20 10:04AM EDT170.0025.9024.2024.45+1.55+6.37%522342.07%
LULU190920C001750002019-06-20 10:05AM EDT175.0021.9520.8521.15+0.80+3.78%946041.19%
LULU190920C001800002019-06-20 10:57AM EDT180.0017.7617.7517.95-0.99-5.28%2246339.94%
LULU190920C001850002019-06-20 10:52AM EDT185.0014.9014.9015.15-0.44-2.87%221,19239.11%
LULU190920C001900002019-06-20 10:51AM EDT190.0012.2512.4012.55-0.46-3.62%83635838.12%
LULU190920C001950002019-06-20 10:57AM EDT195.0010.2410.1510.30-0.23-2.20%3420037.35%
LULU190920C002000002019-06-20 10:45AM EDT200.008.288.258.40-0.48-5.48%2055536.82%
LULU190920C002100002019-06-20 10:22AM EDT210.005.405.205.30-0.35-6.09%1297735.58%
LULU190920C002200002019-06-20 10:57AM EDT220.003.213.153.25-0.14-4.18%2534434.88%
LULU190920C002300002019-06-18 12:51PM EDT230.001.931.841.930.00-45134.40%
LULU190920C002400002019-06-18 9:45AM EDT240.001.351.071.130.00-103934.18%
LULU190920C002500002019-06-20 9:57AM EDT250.000.760.620.68+0.07+10.14%39534.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190920P000750002019-06-14 1:32PM EDT75.000.050.000.080.00-182766.41%
LULU190920P000800002019-06-12 2:25PM EDT80.000.120.000.110.00-168964.06%
LULU190920P000850002019-06-18 1:40PM EDT85.000.040.000.040.00-207053.91%
LULU190920P000900002019-06-12 3:05PM EDT90.000.270.000.060.00-58752.34%
LULU190920P000950002019-06-12 3:29PM EDT95.000.110.000.070.00-104453.13%
LULU190920P001000002019-06-18 2:51PM EDT100.000.110.000.110.00-1022752.15%
LULU190920P001050002019-06-19 1:12PM EDT105.000.160.120.15+0.04+33.33%308950.39%
LULU190920P001100002019-06-19 12:29PM EDT110.000.210.180.210.00-417248.93%
LULU190920P001150002019-06-19 3:32PM EDT115.000.280.250.290.00-1710147.51%
LULU190920P001200002019-06-17 12:10PM EDT120.000.550.360.400.00-211846.17%
LULU190920P001250002019-06-20 10:07AM EDT125.000.510.510.55-0.06-10.53%135344.92%
LULU190920P001300002019-06-20 10:29AM EDT130.000.690.700.73-0.06-8.00%1112443.51%
LULU190920P001350002019-06-19 1:33PM EDT135.001.010.950.980.00-16242.31%
LULU190920P001400002019-06-20 10:41AM EDT140.001.281.271.32-0.14-9.86%131,14441.26%
LULU190920P001450002019-06-20 10:37AM EDT145.001.711.681.73-0.11-6.04%3612740.05%
LULU190920P001500002019-06-20 10:24AM EDT150.002.232.202.28-0.34-13.23%1335439.06%
LULU190920P001550002019-06-19 3:09PM EDT155.002.982.872.960.00-2032438.03%
LULU190920P001600002019-06-19 3:55PM EDT160.003.803.703.850.00-3066637.20%
LULU190920P001650002019-06-20 10:33AM EDT165.004.754.804.95-0.10-2.06%2451936.40%
LULU190920P001700002019-06-20 9:48AM EDT170.005.706.056.25-0.40-6.56%628435.53%
LULU190920P001750002019-06-20 9:42AM EDT175.007.237.607.75-0.37-4.87%436034.51%
LULU190920P001800002019-06-20 10:25AM EDT180.009.359.409.65-0.20-2.09%1914133.86%
LULU190920P001850002019-06-20 10:58AM EDT185.0011.6511.5511.750.00-128532.94%
LULU190920P001900002019-06-20 10:51AM EDT190.0014.3014.0014.25+0.20+1.42%118832.26%
LULU190920P001950002019-06-19 12:35PM EDT195.0017.0416.8017.000.00-21031.40%
LULU190920P002000002019-06-20 9:45AM EDT200.0018.9019.8520.00-5.20-21.58%65630.32%
LULU190920P002100002019-06-20 10:51AM EDT210.0027.1526.9027.00-4.25-13.54%15428.23%
LULU190920P002200002019-06-18 9:47AM EDT220.0034.2034.7035.050.00-15925.33%
LULU190920P002500002019-05-21 12:05PM EDT250.0073.9061.7564.250.00-4030.59%