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
LULU190920C000750002019-08-15 10:39AM EDT75.0099.06102.75106.800.00-237210.50%
LULU190920C000800002019-06-07 10:56AM EDT80.0066.15101.00105.300.00-22226.03%
LULU190920C000900002019-08-22 11:37AM EDT90.0091.9287.7591.800.00-19171.73%
LULU190920C001000002019-08-19 12:05AM EDT100.0078.2577.7581.850.00--10150.29%
LULU190920C001050002019-06-07 10:56AM EDT105.0064.7076.3580.000.00-1020161.43%
LULU190920C001100002019-06-18 11:00AM EDT110.0077.7078.7081.050.00-10223.71%
LULU190920C001150002019-07-29 9:56AM EDT115.0062.7063.0066.900.00-116121.00%
LULU190920C001200002019-08-02 11:54AM EDT120.0062.0058.1062.050.00-94058.98%
LULU190920C001250002019-06-17 3:55PM EDT125.0060.0064.2567.500.00-10190.69%
LULU190920C001300002019-08-21 10:29AM EDT130.0054.1048.3552.200.00-14361.23%
LULU190920C001350002019-08-06 12:45PM EDT135.0045.2143.6047.350.00-12561.28%
LULU190920C001400002019-08-23 3:07PM EDT140.0042.4239.1542.70+5.96+16.35%13963.65%
LULU190920C001450002019-08-13 2:27PM EDT145.0037.4034.8037.950.00-44562.79%
LULU190920C001500002019-08-23 9:55AM EDT150.0032.8530.8032.90+0.85+2.66%412060.50%
LULU190920C001550002019-08-22 10:57AM EDT155.0028.4026.9028.400.00-29459.77%
LULU190920C001600002019-08-22 3:59PM EDT160.0026.6022.7024.300.00-3023157.64%
LULU190920C001650002019-08-22 12:08PM EDT165.0019.7019.1520.55-1.62-7.60%1042757.24%
LULU190920C001700002019-08-22 2:04PM EDT170.0018.7315.9516.950.00-3428356.38%
LULU190920C001750002019-08-23 12:39PM EDT175.0013.8012.8513.95-1.88-11.99%21,10255.59%
LULU190920C001800002019-08-23 3:55PM EDT180.0010.5010.4010.90-2.16-17.06%791,02654.49%
LULU190920C001850002019-08-23 3:55PM EDT185.008.338.158.45-1.72-17.11%1842,51653.58%
LULU190920C001900002019-08-23 3:59PM EDT190.006.406.206.50-1.27-16.56%2311,71652.84%
LULU190920C001950002019-08-23 3:55PM EDT195.004.654.604.90-1.20-20.51%3661,03152.14%
LULU190920C002000002019-08-23 3:57PM EDT200.003.403.353.65-0.90-20.93%981,37751.66%
LULU190920C002100002019-08-23 3:56PM EDT210.001.741.681.88-0.44-20.18%1261,39650.72%
LULU190920C002200002019-08-23 3:58PM EDT220.000.840.790.92-0.13-13.40%791,19350.22%
LULU190920C002300002019-08-23 2:46PM EDT230.000.400.300.49-0.08-16.67%1172950.05%
LULU190920C002400002019-08-23 1:39PM EDT240.000.200.100.29+0.01+5.26%1,0271,07250.78%
LULU190920C002500002019-08-23 2:36PM EDT250.000.080.040.18+0.04+100.00%218752.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190920P000750002019-07-31 11:48AM EDT75.000.010.000.030.00-1827109.38%
LULU190920P000800002019-06-12 2:25PM EDT80.000.120.000.040.00-1689103.91%
LULU190920P000850002019-06-18 1:40PM EDT85.000.040.000.040.00-20096.88%
LULU190920P000900002019-06-26 12:19PM EDT90.000.040.000.050.00-5091.41%
LULU190920P000950002019-08-02 2:36PM EDT95.000.030.000.090.00-107489.84%
LULU190920P001000002019-08-23 1:22PM EDT100.000.020.000.00-0.01-33.33%124650.00%
LULU190920P001050002019-07-31 11:14AM EDT105.000.030.010.190.00-16684.38%
LULU190920P001100002019-08-19 3:53PM EDT110.000.030.020.260.00-324781.25%
LULU190920P001150002019-08-23 12:07PM EDT115.000.080.010.00+0.03+60.00%148153.13%
LULU190920P001200002019-08-22 11:09AM EDT120.000.080.000.190.00-511864.84%
LULU190920P001250002019-08-23 1:22PM EDT125.000.200.000.25+0.08+66.67%4411,02261.23%
LULU190920P001300002019-08-23 2:26PM EDT130.000.280.200.35+0.15+115.38%113862.50%
LULU190920P001350002019-08-22 11:09AM EDT135.000.450.300.54+0.09+25.00%59860.64%
LULU190920P001400002019-08-23 3:56PM EDT140.000.710.640.81+0.24+51.06%1058460.67%
LULU190920P001450002019-08-23 3:50PM EDT145.001.061.021.14+0.24+29.27%1021559.28%
LULU190920P001500002019-08-23 3:56PM EDT150.001.651.531.68+0.61+58.65%6161658.23%
LULU190920P001550002019-08-23 3:50PM EDT155.002.262.202.43+0.71+45.81%6657457.15%
LULU190920P001600002019-08-23 3:50PM EDT160.003.253.153.45+0.99+43.81%881,20656.41%
LULU190920P001650002019-08-23 3:10PM EDT165.004.164.354.70+0.91+28.00%1296655.38%
LULU190920P001700002019-08-23 3:45PM EDT170.005.865.906.25+1.26+27.39%571,00454.43%
LULU190920P001750002019-08-23 3:41PM EDT175.007.717.808.20+1.51+24.35%6968353.64%
LULU190920P001800002019-08-23 3:41PM EDT180.0010.0510.0510.50+1.90+23.31%8293652.73%
LULU190920P001850002019-08-23 2:58PM EDT185.0012.4812.6513.20+2.06+19.77%6869551.81%
LULU190920P001900002019-08-22 10:05AM EDT190.0012.8015.1017.350.00-634552.34%
LULU190920P001950002019-08-23 12:13PM EDT195.0019.8018.5020.10+2.60+15.12%78654.33%
LULU190920P002000002019-08-19 3:47PM EDT200.0023.5722.3024.550.00-18351.38%
LULU190920P002100002019-08-14 12:08PM EDT210.0036.4530.7532.950.00-119851.61%
LULU190920P002200002019-08-20 11:42AM EDT220.0041.9339.1042.800.00-122251.88%
LULU190920P002300002019-07-18 10:46AM EDT230.0042.3550.9553.650.00-82875.15%
LULU190920P002400002019-07-29 12:40PM EDT240.0049.0057.8062.300.00-4283.81%
LULU190920P002500002019-07-15 12:11PM EDT250.0062.5070.3072.650.00-10082.47%