LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU200117C000350002019-06-17 12:21PM EDT35.00146.43145.45149.200.00-137179.25%
LULU200117C000375002019-06-10 12:11AM EDT37.5089.27143.65146.100.00-15171.95%
LULU200117C000400002019-06-10 12:11AM EDT40.0069.10140.15144.750.00-04165.49%
LULU200117C000450002019-06-10 12:11AM EDT45.0053.64135.60139.350.00-00152.81%
LULU200117C000500002019-06-07 10:56AM EDT50.00115.80130.50133.950.00-1317139.45%
LULU200117C000550002019-06-10 12:11AM EDT55.0052.07125.85129.550.00-00133.28%
LULU200117C000575002019-06-10 12:11AM EDT57.5052.88123.55126.850.00-04128.63%
LULU200117C000600002019-06-07 10:56AM EDT60.0090.13120.70124.100.00-132122.06%
LULU200117C000625002019-06-10 12:11AM EDT62.5072.60118.85121.800.00-111120.84%
LULU200117C000650002019-06-03 10:28AM EDT65.00101.25116.55119.400.00-230117.77%
LULU200117C000675002019-06-07 10:56AM EDT67.50107.05113.60116.550.00-57111.32%
LULU200117C000700002019-06-10 12:11AM EDT70.0079.90111.65114.750.00-417111.50%
LULU200117C000725002019-06-10 12:11AM EDT72.5073.80108.50112.050.00-168105.35%
LULU200117C000750002019-06-10 12:11AM EDT75.0077.00106.10109.450.00-117101.92%
LULU200117C000775002019-06-10 12:11AM EDT77.5057.09103.50106.950.00-04198.34%
LULU200117C000800002019-06-07 10:56AM EDT80.0089.10101.45104.650.00-11596.95%
LULU200117C000825002019-06-20 11:27AM EDT82.50104.4798.90102.050.00-12593.43%
LULU200117C000850002019-05-31 9:55AM EDT85.0079.8896.3099.650.00-24390.43%
LULU200117C000875002019-06-10 12:11AM EDT87.5057.2494.1597.700.00-0589.75%
LULU200117C000900002019-06-07 10:56AM EDT90.0083.0191.4094.750.00-55285.17%
LULU200117C000925002019-06-10 12:11AM EDT92.5036.7588.9592.750.00-01483.70%
LULU200117C000950002019-05-22 1:47PM EDT95.0083.1086.7589.900.00-11380.87%
LULU200117C000975002019-06-10 12:11AM EDT97.5036.3485.2587.550.00-0680.75%
LULU200117C001000002019-06-18 1:59PM EDT100.0090.0082.7585.200.00-86078.42%
LULU200117C001050002019-06-07 10:56AM EDT105.0075.9578.0580.650.00-14974.80%
LULU200117C001100002019-06-18 1:59PM EDT110.0080.4772.9575.800.00-411869.95%
LULU200117C001150002019-06-17 11:22AM EDT115.0068.2069.3570.650.00-29667.40%
LULU200117C001200002019-06-18 1:59PM EDT120.0071.3264.8066.050.00-410464.13%
LULU200117C001250002019-06-20 9:30AM EDT125.0066.7560.1061.550.00-18460.79%
LULU200117C001300002019-06-21 11:39AM EDT130.0056.8855.8557.400.00-118158.63%
LULU200117C001350002019-06-21 10:05AM EDT135.0053.8751.7053.050.00-88456.21%
LULU200117C001400002019-06-25 2:36PM EDT140.0043.0547.6048.600.00-1536353.62%
LULU200117C001450002019-06-21 9:53AM EDT145.0045.7544.0544.750.00-120052.33%
LULU200117C001500002019-06-25 1:12PM EDT150.0036.3040.2541.100.00-1027850.75%
LULU200117C001550002019-06-17 10:14AM EDT155.0036.1036.6037.450.00-120750.05%
LULU200117C001600002019-06-25 2:36PM EDT160.0029.0533.1533.800.00-1026448.17%
LULU200117C001650002019-06-20 3:50PM EDT165.0033.9629.9530.500.00-3122246.79%
LULU200117C001700002019-06-25 2:46PM EDT170.0023.5026.9027.400.00-2621545.56%
LULU200117C001750002019-06-25 3:49PM EDT175.0021.4024.0524.550.00-1536744.53%
LULU200117C001800002019-06-25 2:01PM EDT180.0018.6421.4021.800.00-1021843.41%
LULU200117C001850002019-06-24 12:13PM EDT185.0019.9518.9019.300.00-215142.48%
LULU200117C001900002019-06-25 3:59PM EDT190.0014.7016.6517.050.00-643941.71%
LULU200117C001950002019-06-24 11:25AM EDT195.0015.5414.6015.000.00-522741.02%
LULU200117C002000002019-06-21 2:59PM EDT200.0012.9512.7013.05-2.70-17.25%255640.22%
LULU200117C002100002019-06-25 1:00PM EDT210.008.009.459.850.00-441739.06%
LULU200117C002200002019-06-21 3:45PM EDT220.007.207.057.30-1.75-19.55%233938.07%
LULU200117C002300002019-06-24 3:57PM EDT230.005.305.105.350.00-710737.30%
LULU200117C002400002019-06-25 1:09PM EDT240.002.803.653.850.00-121536.59%
LULU200117C002500002019-06-20 1:52PM EDT250.003.502.592.730.00-513935.97%
LULU200117C002600002019-06-18 2:59PM EDT260.002.651.831.920.00-24135.47%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU200117P000350002019-06-07 11:26AM EDT35.000.030.000.040.00-532873.44%
LULU200117P000375002019-05-29 12:41PM EDT37.500.020.000.040.00-102170.31%
LULU200117P000400002019-06-07 11:26AM EDT40.000.010.000.030.00-35565.63%
LULU200117P000425002019-06-07 11:26AM EDT42.500.020.000.030.00-8863.28%
LULU200117P000450002019-06-10 12:11AM EDT45.000.440.000.040.00-122062.50%
LULU200117P000475002019-06-10 12:11AM EDT47.500.790.000.040.00-01460.16%
LULU200117P000500002019-06-12 12:41PM EDT50.000.050.000.050.00-13858.98%
LULU200117P000550002019-06-25 9:47AM EDT55.000.030.030.060.00-37757.81%
LULU200117P000575002019-06-10 10:47AM EDT57.500.100.000.070.00-131254.30%
LULU200117P000600002019-06-20 10:42AM EDT60.000.050.000.080.00-15953.13%
LULU200117P000625002019-06-20 3:37PM EDT62.500.080.000.090.00-157251.76%
LULU200117P000650002019-06-13 2:17PM EDT65.000.140.000.110.00-2014250.98%
LULU200117P000675002019-06-07 11:26AM EDT67.500.240.000.130.00-2017950.00%
LULU200117P000700002019-06-07 11:26AM EDT70.000.300.120.150.00-228852.54%
LULU200117P000725002019-05-22 2:54PM EDT72.500.240.120.170.00-414651.17%
LULU200117P000750002019-06-13 11:23AM EDT75.000.300.150.200.00-24850.59%
LULU200117P000775002019-06-11 2:51PM EDT77.500.460.170.250.00-62950.00%
LULU200117P000800002019-06-25 12:20PM EDT80.000.270.200.270.00-2450249.95%
LULU200117P000825002019-06-21 10:57AM EDT82.500.300.250.360.00-103950.34%
LULU200117P000850002019-06-14 9:31AM EDT85.000.510.300.390.00-33649.17%
LULU200117P000875002019-06-14 3:08PM EDT87.500.500.360.430.00-15548.17%
LULU200117P000900002019-06-19 2:56PM EDT90.000.420.410.490.00-413047.46%
LULU200117P000925002019-06-13 2:17PM EDT92.500.800.480.570.00-207846.95%
LULU200117P000950002019-06-12 10:19AM EDT95.001.300.560.620.00-9915745.95%
LULU200117P000975002019-06-17 3:00PM EDT97.500.740.640.720.00-28945.48%
LULU200117P001000002019-06-20 10:40AM EDT100.000.710.740.820.00-315544.92%
LULU200117P001050002019-06-21 12:33PM EDT105.001.020.951.070.00-2033843.95%
LULU200117P001100002019-06-21 12:35PM EDT110.001.281.231.360.00-2062242.86%
LULU200117P001150002019-06-25 12:10PM EDT115.001.711.571.700.00-135341.74%
LULU200117P001200002019-06-25 10:43AM EDT120.002.461.982.120.00-120640.71%
LULU200117P001250002019-06-25 10:54AM EDT125.002.722.452.660.00-419539.87%
LULU200117P001300002019-06-21 3:38PM EDT130.003.203.053.250.00-11946638.86%
LULU200117P001350002019-06-21 1:26PM EDT135.003.883.753.950.00-115337.88%
LULU200117P001400002019-06-25 12:31PM EDT140.005.104.654.800.00-111937.02%
LULU200117P001450002019-06-25 12:44PM EDT145.006.605.605.800.00-29036.21%
LULU200117P001500002019-06-21 3:59PM EDT150.006.856.706.950.00-1928335.39%
LULU200117P001550002019-06-25 2:21PM EDT155.009.508.058.250.00-2214434.56%
LULU200117P001600002019-06-25 2:41PM EDT160.0011.359.509.750.00-1118133.77%
LULU200117P001650002019-06-25 2:01PM EDT165.0013.0511.2011.450.00-7851833.01%
LULU200117P001700002019-06-21 11:51AM EDT170.0013.1513.0513.35+1.15+9.58%415432.24%
LULU200117P001750002019-06-25 12:54PM EDT175.0017.2015.1015.450.00-411831.45%
LULU200117P001800002019-06-24 11:21AM EDT180.0016.8717.4017.750.00-790230.61%
LULU200117P001850002019-06-20 11:00AM EDT185.0018.0019.9020.250.00-37929.71%
LULU200117P001900002019-06-18 1:50PM EDT190.0020.5022.5022.950.00-308128.73%
LULU200117P001950002019-06-20 10:44AM EDT195.0023.1025.5025.950.00-45027.86%
LULU200117P002000002019-06-20 1:03PM EDT200.0025.9028.6029.050.00-21526.66%
LULU200117P002100002019-06-20 10:05AM EDT210.0031.5535.3035.800.00-12823.55%
LULU200117P002200002019-06-20 9:59AM EDT220.0037.9542.8043.450.00-42018.57%
LULU200117P002300002019-06-20 9:58AM EDT230.0045.3550.9051.450.00-4160.00%
LULU200117P002400002019-06-13 10:03AM EDT240.0065.4059.5060.450.00-5160.00%
LULU200117P002500002019-06-17 12:00AM EDT250.0071.2568.5569.750.00--100.00%