LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU200320C000950002019-09-06 10:41AM EDT95.00109.8093.5597.900.00-1062.16%
LULU200320C001250002019-08-19 12:06AM EDT125.0055.1570.8575.150.00--171.31%
LULU200320C001300002019-09-13 1:39PM EDT130.0068.8061.5063.450.00-1350.58%
LULU200320C001400002019-09-18 10:59AM EDT140.0059.1052.0054.450.00-36046.63%
LULU200320C001450002019-09-06 10:25AM EDT145.0061.5548.2049.850.00-11944.14%
LULU200320C001500002019-09-09 9:40AM EDT150.0057.1544.8045.600.00-21242.58%
LULU200320C001550002019-09-09 9:40AM EDT155.0052.9040.3041.800.00-1642.00%
LULU200320C001600002019-09-17 3:40PM EDT160.0042.9536.9537.950.00-2540.93%
LULU200320C001650002019-09-20 10:14AM EDT165.0038.0032.8534.20+0.40+1.06%13839.79%
LULU200320C001700002019-09-12 3:28PM EDT170.0037.5529.5530.600.00-66638.67%
LULU200320C001750002019-09-17 12:02PM EDT175.0031.9026.3527.250.00-13037.76%
LULU200320C001800002019-09-20 3:54PM EDT180.0024.1023.2523.95-3.62-13.06%15321836.61%
LULU200320C001850002019-09-12 10:17AM EDT185.0028.5520.4021.100.00-155135.98%
LULU200320C001900002019-09-20 12:22PM EDT190.0019.0017.7018.45-2.21-10.42%46135.36%
LULU200320C001950002019-09-20 3:57PM EDT195.0015.9015.4516.10-3.46-17.87%127834.93%
LULU200320C002000002019-09-20 1:18PM EDT200.0013.7513.3513.85-2.59-15.85%413434.31%
LULU200320C002100002019-09-18 2:38PM EDT210.0012.109.6510.200.00-87233.55%
LULU200320C002200002019-09-19 3:26PM EDT220.009.206.907.250.00-121032.71%
LULU200320C002300002019-09-17 2:01PM EDT230.007.064.755.050.00-113832.07%
LULU200320C002400002019-09-18 2:56PM EDT240.004.453.053.400.00-52931.41%
LULU200320C002500002019-09-09 3:34PM EDT250.004.201.972.310.00-110931.13%
LULU200320C002600002019-09-10 12:15PM EDT260.002.401.301.550.00-11530.91%
LULU200320C002700002019-09-06 9:30AM EDT270.002.450.861.040.00-1130.80%
LULU200320C002800002019-09-10 12:13PM EDT280.001.180.500.690.00-1930.71%
LULU200320C003000002019-09-18 10:53AM EDT300.000.500.000.300.00--2530.62%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU200320P000900002019-08-20 1:07PM EDT90.000.550.110.210.00--347.90%
LULU200320P000950002019-09-11 1:33PM EDT95.000.260.190.280.00-20146.58%
LULU200320P001000002019-09-06 9:30AM EDT100.000.380.270.370.00-1445.34%
LULU200320P001050002019-09-05 3:55PM EDT105.000.970.390.510.00--144.53%
LULU200320P001100002019-09-05 3:30PM EDT110.001.150.530.660.00-13143.38%
LULU200320P001150002019-09-05 2:03PM EDT115.001.550.680.800.00-11241.80%
LULU200320P001200002019-09-13 2:04PM EDT120.000.940.851.150.00-2541.77%
LULU200320P001250002019-09-17 3:55PM EDT125.001.161.241.380.00-104340.28%
LULU200320P001300002019-09-10 1:05PM EDT130.001.801.591.740.00-101539.34%
LULU200320P001350002019-09-10 12:46PM EDT135.002.211.992.160.00-11538.34%
LULU200320P001400002019-09-19 11:31AM EDT140.002.322.562.710.00-101837.57%
LULU200320P001450002019-09-11 9:36AM EDT145.003.453.253.450.00-52537.11%
LULU200320P001500002019-09-11 2:57PM EDT150.003.654.004.250.00-518136.39%
LULU200320P001550002019-09-11 9:36AM EDT155.005.154.955.200.00-1735.72%
LULU200320P001600002019-09-20 2:58PM EDT160.005.806.006.30+0.09+1.58%32135.03%
LULU200320P001650002019-09-11 11:33AM EDT165.006.657.307.600.00-113034.44%
LULU200320P001700002019-09-18 10:24AM EDT170.007.508.759.100.00-10212933.88%
LULU200320P001750002019-09-20 10:10AM EDT175.008.7510.4010.90+0.55+6.71%23033.53%
LULU200320P001800002019-09-20 9:43AM EDT180.0010.9012.3012.70-0.62-5.38%17132.75%
LULU200320P001850002019-09-16 9:48AM EDT185.0013.2514.4014.850.00-211532.25%
LULU200320P001900002019-09-20 2:24PM EDT190.0016.3516.7017.25+1.25+8.28%32731.79%
LULU200320P001950002019-09-20 2:36PM EDT195.0018.6019.3019.85+1.00+5.68%610331.28%
LULU200320P002000002019-09-20 11:13AM EDT200.0020.2522.0522.75+0.05+0.25%216830.92%
LULU200320P002100002019-09-10 10:38AM EDT210.0027.2028.3029.100.00-101129.97%
LULU200320P002200002019-09-06 10:29AM EDT220.0029.2535.2536.250.00-525228.94%
LULU200320P002300002019-09-09 9:36AM EDT230.0035.9543.2545.050.00--330.32%
LULU200320P002400002019-08-06 2:37PM EDT240.0062.1043.9544.650.00--00.00%
LULU200320P002500002019-09-09 11:58AM EDT250.0055.7558.8562.450.00-2228.99%
LULU200320P002700002019-09-06 9:48AM EDT270.0069.6078.2582.650.00-3235.47%