LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU191220C000850002019-06-24 3:34PM EDT85.0099.02106.90109.050.00-16166.69%
LULU191220C000900002019-06-17 12:14AM EDT90.0089.06101.40102.250.00--0151.00%
LULU191220C000950002019-06-17 12:14AM EDT95.0084.2696.1097.600.00--0142.10%
LULU191220C001050002019-06-19 2:49PM EDT105.0084.3683.7085.950.00-14116.55%
LULU191220C001100002019-06-17 12:14AM EDT110.0069.1081.4583.150.00--0119.75%
LULU191220C001150002019-06-17 12:14AM EDT115.0065.5576.4078.100.00--0112.15%
LULU191220C001250002019-07-24 10:03AM EDT125.0067.4553.9057.250.00-1057.17%
LULU191220C001300002019-06-17 12:14AM EDT130.0053.2562.6064.050.00--095.39%
LULU191220C001350002019-06-25 3:32PM EDT135.0047.5058.4560.450.00-2792.56%
LULU191220C001400002019-08-14 12:10PM EDT140.0039.8142.7543.700.00-7049.49%
LULU191220C001450002019-08-14 12:22PM EDT145.0036.0438.6039.650.00-1048.24%
LULU191220C001500002019-08-13 2:27PM EDT150.0037.4034.6535.450.00-6046.06%
LULU191220C001550002019-08-19 11:31AM EDT155.0031.7930.9031.70-5.21-14.08%1044.93%
LULU191220C001600002019-08-16 10:39AM EDT160.0026.9027.3528.300.00-4044.34%
LULU191220C001650002019-08-14 3:10PM EDT165.0023.4224.1024.800.00-3042.93%
LULU191220C001700002019-08-19 2:06PM EDT170.0021.5021.2021.75+0.10+0.47%1042.21%
LULU191220C001750002019-08-19 10:34AM EDT175.0018.7018.3518.90-0.05-0.27%2041.44%
LULU191220C001800002019-08-16 1:51PM EDT180.0016.1015.7516.300.00-38040.75%
LULU191220C001850002019-08-19 11:33AM EDT185.0014.1913.5014.00-0.81-5.40%9040.24%
LULU191220C001900002019-08-16 1:28PM EDT190.0011.6511.4511.800.00-6039.44%
LULU191220C001950002019-08-19 1:35PM EDT195.009.499.359.95+0.49+5.44%37038.94%
LULU191220C002000002019-08-19 2:22PM EDT200.008.237.858.35-0.12-1.44%23038.55%
LULU191220C002100002019-08-15 1:05PM EDT210.005.055.405.750.00-26037.82%
LULU191220C002200002019-08-15 10:02AM EDT220.003.593.553.800.00-3037.02%
LULU191220C002300002019-08-15 10:28AM EDT230.002.532.292.510.00-2036.65%
LULU191220C002400002019-08-02 1:15PM EDT240.002.151.431.630.00-3036.36%
LULU191220C002500002019-08-14 11:07AM EDT250.001.100.901.050.00-1036.18%
LULU191220C002600002019-08-16 10:28AM EDT260.000.690.540.960.00-1038.64%
LULU191220C002700002019-08-07 3:23PM EDT270.000.760.320.670.00-1038.89%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU191220P000850002019-07-11 2:02PM EDT85.000.140.100.290.00-15216457.72%
LULU191220P000900002019-06-14 2:41PM EDT90.000.470.000.240.00-3750.29%
LULU191220P000950002019-06-14 2:41PM EDT95.000.610.210.290.00-4551.56%
LULU191220P001000002019-08-02 3:13PM EDT100.000.510.170.670.00-72051.86%
LULU191220P001050002019-07-26 12:47PM EDT105.000.350.320.810.00-30050.54%
LULU191220P001100002019-08-05 12:41PM EDT110.001.100.540.960.00-20051.81%
LULU191220P001150002019-08-01 3:42PM EDT115.000.840.741.180.00-9049.98%
LULU191220P001200002019-08-13 3:47PM EDT120.001.441.151.300.00-1047.02%
LULU191220P001250002019-08-02 12:56PM EDT125.001.611.511.680.00-3045.92%
LULU191220P001300002019-08-14 2:36PM EDT130.002.951.972.130.00-6044.74%
LULU191220P001350002019-08-16 3:39PM EDT135.002.982.472.740.00-1043.92%
LULU191220P001400002019-08-15 12:29PM EDT140.004.753.253.450.00-1042.97%
LULU191220P001450002019-08-15 12:29PM EDT145.005.854.104.400.00-2042.43%
LULU191220P001500002019-08-19 2:06PM EDT150.005.305.105.50-0.90-14.52%10041.79%
LULU191220P001550002019-08-15 3:38PM EDT155.008.056.356.850.00-4041.35%
LULU191220P001600002019-08-19 3:54PM EDT160.008.007.758.35-1.25-13.51%2040.72%
LULU191220P001650002019-08-12 1:59PM EDT165.0010.009.409.750.00-1039.26%
LULU191220P001700002019-08-16 2:04PM EDT170.0012.3911.2511.700.00-12038.72%
LULU191220P001750002019-08-19 11:18AM EDT175.0013.5513.4514.15-1.16-7.89%12038.80%
LULU191220P001800002019-08-19 10:27AM EDT180.0016.6515.8016.35-0.57-3.31%10037.68%
LULU191220P001850002019-08-15 1:42PM EDT185.0022.2618.4518.950.00-2036.93%
LULU191220P001900002019-08-15 1:42PM EDT190.0025.3721.3522.050.00-1036.82%
LULU191220P001950002019-08-14 12:41PM EDT195.0028.4324.4525.150.00-2036.12%
LULU191220P002000002019-08-14 3:48PM EDT200.0031.9127.8528.450.00-5035.33%
LULU191220P002100002019-08-12 1:35PM EDT210.0036.2034.9535.950.00-1034.46%
LULU191220P002200002019-07-31 11:45AM EDT220.0032.2543.0044.200.00-2033.67%
LULU191220P002300002019-07-30 10:21AM EDT230.0053.0051.9053.050.00-1033.03%
LULU191220P002400002019-07-11 10:20AM EDT240.0057.6057.9059.900.00-250.00%
LULU191220P002500002019-07-22 12:05AM EDT250.0059.9571.6574.900.00--049.19%