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 EDT35.00146.43155.05156.700.00-10298.49%
LULU200117C000375002019-06-10 12:11AM EDT37.5089.27145.35148.350.00-15215.37%
LULU200117C000400002019-06-10 12:11AM EDT40.0069.10142.80145.750.00-04205.44%
LULU200117C000450002019-06-10 12:11AM EDT45.0053.64137.85141.250.00-00191.97%
LULU200117C000500002019-06-07 10:56AM EDT50.00115.80131.00135.450.00-1317165.65%
LULU200117C000550002019-06-10 12:11AM EDT55.0052.07128.10131.300.00-00166.44%
LULU200117C000575002019-06-10 12:11AM EDT57.5052.88125.80128.800.00-04161.43%
LULU200117C000600002019-06-07 10:56AM EDT60.0090.13121.40126.000.00-132147.36%
LULU200117C000625002019-06-10 12:11AM EDT62.5072.60120.80123.600.00-111149.90%
LULU200117C000650002019-07-10 1:24PM EDT65.00120.20116.10120.500.00-1830134.61%
LULU200117C000675002019-06-07 10:56AM EDT67.50107.05114.70117.950.00-57133.98%
LULU200117C000700002019-06-10 12:11AM EDT70.0079.90113.30116.350.00-417136.40%
LULU200117C000725002019-06-10 12:11AM EDT72.5073.80110.75113.800.00-168131.68%
LULU200117C000750002019-06-27 2:12PM EDT75.00106.36114.55118.250.00-10165.14%
LULU200117C000775002019-08-05 11:22AM EDT77.5097.9599.10103.400.00-202173.61%
LULU200117C000800002019-06-27 2:12PM EDT80.00101.51109.80113.250.00-10155.66%
LULU200117C000825002019-07-19 2:46PM EDT82.50107.5393.9098.400.00-22267.14%
LULU200117C000850002019-07-19 2:46PM EDT85.00105.1391.7595.650.00-23765.55%
LULU200117C000875002019-06-10 12:11AM EDT87.5057.2496.3599.250.00-05111.26%
LULU200117C000900002019-08-01 2:13PM EDT90.0096.9686.7591.200.00-55164.50%
LULU200117C000925002019-06-10 12:11AM EDT92.5036.7591.5594.300.00-014104.94%
LULU200117C000950002019-06-27 11:54AM EDT95.0084.5195.5598.100.00-10130.57%
LULU200117C000975002019-06-10 12:11AM EDT97.5036.3486.7089.650.00-0699.55%
LULU200117C001000002019-08-14 10:59AM EDT100.0076.9077.2580.650.00-156055.54%
LULU200117C001050002019-07-22 12:21PM EDT105.0084.8072.7076.800.00-14858.35%
LULU200117C001100002019-08-02 10:19AM EDT110.0074.4667.8572.200.00-211755.99%
LULU200117C001150002019-06-17 11:22AM EDT115.0068.2077.2578.650.00-20105.60%
LULU200117C001200002019-08-08 11:01AM EDT120.0067.6060.0561.450.00-48951.83%
LULU200117C001250002019-08-08 11:50AM EDT125.0062.9055.5056.900.00-58353.09%
LULU200117C001300002019-08-15 2:52PM EDT130.0049.4051.4552.150.00-117649.81%
LULU200117C001350002019-06-21 10:05AM EDT135.0053.8756.9557.850.00-89278.94%
LULU200117C001400002019-08-06 10:10AM EDT140.0044.2543.0043.850.00-336547.32%
LULU200117C001450002019-08-14 3:58PM EDT145.0037.6639.2539.850.00-121446.01%
LULU200117C001500002019-08-16 3:51PM EDT150.0036.0535.5036.10+3.15+9.57%217145.08%
LULU200117C001550002019-08-05 1:53PM EDT155.0029.7031.8532.550.00-219944.25%
LULU200117C001600002019-08-08 2:50PM EDT160.0035.6528.6029.100.00-126343.26%
LULU200117C001650002019-08-14 12:36PM EDT165.0024.3025.4525.950.00-122542.57%
LULU200117C001700002019-08-16 2:25PM EDT170.0022.7022.5023.05+2.00+9.66%318142.02%
LULU200117C001750002019-08-16 3:08PM EDT175.0020.4019.8020.25+2.00+10.87%2639941.24%
LULU200117C001800002019-08-16 3:08PM EDT180.0017.9017.2517.75+1.95+12.23%2224540.69%
LULU200117C001850002019-08-16 2:13PM EDT185.0015.3015.0015.40+1.50+10.87%829640.03%
LULU200117C001900002019-08-16 3:09PM EDT190.0013.4512.9513.30+1.40+11.62%5650839.48%
LULU200117C001950002019-08-16 2:59PM EDT195.0011.3911.1011.40+0.49+4.50%127538.93%
LULU200117C002000002019-08-16 2:14PM EDT200.009.759.409.75+1.40+16.77%459738.53%
LULU200117C002100002019-08-16 3:34PM EDT210.006.856.706.95+0.45+7.03%546037.63%
LULU200117C002200002019-08-15 11:34AM EDT220.004.304.654.900.00-940637.05%
LULU200117C002300002019-08-15 1:34PM EDT230.003.013.153.400.00-1511236.59%
LULU200117C002400002019-08-15 12:10PM EDT240.002.042.132.300.00-320536.11%
LULU200117C002500002019-08-12 2:31PM EDT250.002.171.431.540.00-1017935.76%
LULU200117C002600002019-08-13 3:30PM EDT260.001.260.941.040.00-94235.60%
LULU200117C002700002019-08-12 2:52PM EDT270.000.840.620.710.00-25335.61%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU200117P000350002019-06-07 11:26AM EDT35.000.030.000.030.00-532882.81%
LULU200117P000375002019-05-29 12:41PM EDT37.500.020.000.030.00-102179.69%
LULU200117P000400002019-06-07 11:26AM EDT40.000.010.000.030.00-35576.56%
LULU200117P000425002019-07-30 3:58PM EDT42.500.010.000.050.00-8076.56%
LULU200117P000450002019-07-30 3:55PM EDT45.000.010.000.060.00-30075.00%
LULU200117P000475002019-07-30 3:00PM EDT47.500.010.000.430.00-71990.04%
LULU200117P000500002019-07-19 3:36PM EDT50.000.020.000.240.00-14080.47%
LULU200117P000550002019-07-19 3:40PM EDT55.000.050.000.110.00-215368.36%
LULU200117P000575002019-07-19 3:49PM EDT57.500.030.000.130.00-7731467.19%
LULU200117P000600002019-07-25 1:43PM EDT60.000.010.000.290.00-17542871.00%
LULU200117P000625002019-07-16 1:20PM EDT62.500.010.000.160.00-75063.87%
LULU200117P000650002019-08-05 10:05AM EDT65.000.060.000.100.00-113758.40%
LULU200117P000675002019-07-11 1:56PM EDT67.500.040.000.200.00-7525460.94%
LULU200117P000700002019-08-01 1:28PM EDT70.000.120.000.150.00-1029656.84%
LULU200117P000725002019-08-09 3:04PM EDT72.500.130.000.250.00-414858.20%
LULU200117P000750002019-08-06 10:19AM EDT75.000.140.060.250.00-17457.72%
LULU200117P000775002019-06-11 2:51PM EDT77.500.460.000.470.00-62958.89%
LULU200117P000800002019-06-25 12:20PM EDT80.000.270.070.170.00-2450251.95%
LULU200117P000825002019-08-15 9:30AM EDT82.500.450.160.340.00-24755.32%
LULU200117P000850002019-07-22 1:42PM EDT85.000.190.220.370.00-23754.64%
LULU200117P000875002019-06-14 3:08PM EDT87.500.500.190.310.00-15551.42%
LULU200117P000900002019-08-06 10:13AM EDT90.000.410.310.440.00-1023352.73%
LULU200117P000925002019-07-29 3:25PM EDT92.500.500.370.490.00-16851.95%
LULU200117P000950002019-07-18 2:19PM EDT95.000.310.440.540.00-114751.17%
LULU200117P000975002019-08-06 10:13AM EDT97.500.640.500.590.00-107550.22%
LULU200117P001000002019-08-12 9:59AM EDT100.000.800.620.680.00-525050.34%
LULU200117P001050002019-07-26 9:30AM EDT105.000.500.770.880.00-134349.02%
LULU200117P001100002019-07-29 12:48PM EDT110.001.201.031.140.00-363447.88%
LULU200117P001150002019-08-16 11:42AM EDT115.001.441.351.44-0.15-9.43%434746.61%
LULU200117P001200002019-08-14 2:29PM EDT120.002.151.741.850.00-520345.65%
LULU200117P001250002019-08-15 2:44PM EDT125.002.792.232.380.00-1020944.91%
LULU200117P001300002019-08-14 12:54PM EDT130.003.552.802.990.00-11,24944.03%
LULU200117P001350002019-08-13 1:31PM EDT135.003.453.503.750.00-4517943.31%
LULU200117P001400002019-08-15 2:26PM EDT140.005.354.354.600.00-712542.42%
LULU200117P001450002019-08-08 1:56PM EDT145.006.205.405.650.00-109041.74%
LULU200117P001500002019-08-15 1:40PM EDT150.007.856.606.850.00-631341.01%
LULU200117P001550002019-08-16 12:37PM EDT155.008.198.008.25-1.26-13.33%118440.36%
LULU200117P001600002019-08-15 12:34PM EDT160.0011.409.559.850.00-25855439.73%
LULU200117P001650002019-08-12 1:54PM EDT165.0012.9511.3511.650.00-1061639.11%
LULU200117P001700002019-08-15 12:13PM EDT170.0015.4613.3513.700.00-12247538.58%
LULU200117P001750002019-08-15 12:13PM EDT175.0017.8415.5516.000.00-6243338.12%
LULU200117P001800002019-08-15 1:41PM EDT180.0018.8518.0518.45-1.65-8.05%288737.51%
LULU200117P001850002019-08-16 1:15PM EDT185.0020.8520.7521.10-2.40-10.32%39836.86%
LULU200117P001900002019-08-14 3:54PM EDT190.0026.6523.5524.050.00-110436.38%
LULU200117P001950002019-08-14 12:51PM EDT195.0029.5726.6527.150.00-36635.77%
LULU200117P002000002019-08-06 9:50AM EDT200.0033.7029.9030.550.00-52235.36%
LULU200117P002100002019-08-15 2:24PM EDT210.0040.4037.2537.850.00-53434.36%
LULU200117P002200002019-08-07 10:09AM EDT220.0045.5045.1545.850.00-12133.38%
LULU200117P002300002019-08-15 3:45PM EDT230.0056.2553.7054.550.00-21332.87%
LULU200117P002400002019-08-12 2:33PM EDT240.0062.4062.7563.750.00-42932.84%
LULU200117P002500002019-07-31 3:21PM EDT250.0060.2071.1073.900.00-31336.80%
LULU200117P002600002019-08-08 9:53AM EDT260.0077.0080.0584.200.00--541.36%
LULU200117P002700002019-07-25 11:11AM EDT270.0076.9590.2094.600.00--046.22%