LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU210115C000650002019-07-12 11:22AM EDT65.00126.45126.20130.350.00-111063.15%
LULU210115C000700002019-07-15 2:52PM EDT70.00122.20121.35124.900.00-5658.45%
LULU210115C000750002019-06-19 11:28AM EDT75.00115.75116.75120.750.00-1457.67%
LULU210115C000800002019-06-07 10:56AM EDT80.0092.00104.55109.400.00-1320.00%
LULU210115C000850002019-06-24 3:34PM EDT85.00102.72107.80111.300.00-1953.84%
LULU210115C000900002019-07-10 9:47AM EDT90.0099.90103.65106.700.00-23252.66%
LULU210115C000950002019-06-27 11:54AM EDT95.0089.4399.20102.650.00-2251.74%
LULU210115C001000002019-07-09 2:50PM EDT100.0091.6095.8597.650.00-16750.87%
LULU210115C001050002019-06-07 10:56AM EDT105.0082.4082.6087.000.00-31933.12%
LULU210115C001100002019-06-26 11:34AM EDT110.0079.5087.6589.450.00-101951.07%
LULU210115C001150002019-06-19 11:36AM EDT115.0081.9583.4085.250.00-22149.66%
LULU210115C001200002019-06-19 11:36AM EDT120.0078.1179.0581.200.00-25948.49%
LULU210115C001250002019-06-07 10:56AM EDT125.0060.5067.8069.450.00-11031.76%
LULU210115C001300002019-07-15 2:57PM EDT130.0071.3071.2573.300.00-39046.28%
LULU210115C001350002019-07-09 3:48PM EDT135.0064.6867.9569.350.00-23445.06%
LULU210115C001400002019-07-09 3:48PM EDT140.0061.1864.4066.050.00-22744.77%
LULU210115C001450002019-07-12 9:44AM EDT145.0057.5861.2562.550.00-153744.04%
LULU210115C001500002019-06-18 9:56AM EDT150.0058.0058.0559.050.00-103543.21%
LULU210115C001550002019-06-18 3:43PM EDT155.0054.3553.4055.850.00-23842.68%
LULU210115C001600002019-07-15 2:57PM EDT160.0050.7951.3052.850.00-39842.29%
LULU210115C001650002019-06-21 1:00PM EDT165.0044.0048.0049.400.00-13541.22%
LULU210115C001700002019-06-28 10:40AM EDT170.0039.7045.2546.650.00-24740.92%
LULU210115C001750002019-07-10 12:01PM EDT175.0038.9642.4543.900.00-215840.49%
LULU210115C001800002019-07-16 3:43PM EDT180.0041.4039.2541.60+5.85+16.46%313940.47%
LULU210115C001850002019-07-16 1:31PM EDT185.0037.0037.7038.60+0.10+0.27%15539.54%
LULU210115C001900002019-07-15 11:55AM EDT190.0034.0034.8536.000.00-13438.97%
LULU210115C001950002019-06-18 11:17AM EDT195.0032.6832.8533.750.00-17138.67%
LULU210115C002000002019-07-16 11:34AM EDT200.0029.8530.5031.60-0.90-2.93%152838.38%
LULU210115C002100002019-07-11 2:41PM EDT210.0022.6826.6027.400.00-226037.59%
LULU210115C002200002019-07-12 11:37AM EDT220.0022.8022.9023.750.00-53236.99%
LULU210115C002300002019-07-15 9:44AM EDT230.0019.2019.6520.450.00-27636.40%
LULU210115C002400002019-07-15 12:21PM EDT240.0016.0016.8517.600.00-549035.92%
LULU210115C002500002019-07-12 12:26PM EDT250.0014.5014.4515.100.00-104935.50%
LULU210115C002600002019-07-08 1:42PM EDT260.0011.4512.4012.900.00-27335.09%
LULU210115C002700002019-07-16 11:53AM EDT270.009.959.9511.05+0.15+1.53%1234.79%
LULU210115C002800002019-07-16 1:56PM EDT280.008.758.909.40+0.07+0.81%54334.46%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU210115P000650002019-07-10 12:27PM EDT65.000.830.501.200.00-54451.20%
LULU210115P000700002019-07-12 1:56PM EDT70.000.870.171.150.00-54847.53%
LULU210115P000750002019-07-12 2:55PM EDT75.001.230.241.830.00-26549.06%
LULU210115P000800002019-06-07 10:56AM EDT80.002.891.541.830.00-56446.01%
LULU210115P000850002019-06-14 11:39AM EDT85.002.901.622.420.00-115346.07%
LULU210115P000900002019-07-05 1:24PM EDT90.002.460.932.580.00-25443.92%
LULU210115P000950002019-06-18 11:15AM EDT95.003.292.512.710.00-510741.72%
LULU210115P001000002019-07-12 3:53PM EDT100.003.253.053.250.00-423841.07%
LULU210115P001050002019-07-15 12:24PM EDT105.003.853.603.850.00-11440.39%
LULU210115P001100002019-07-15 12:49PM EDT110.004.574.304.800.00-111640.49%
LULU210115P001150002019-07-12 11:20AM EDT115.005.365.055.400.00-212139.41%
LULU210115P001200002019-07-16 2:03PM EDT120.006.005.906.200.00-115538.69%
LULU210115P001250002019-07-12 1:07PM EDT125.007.056.807.150.00-15338.13%
LULU210115P001300002019-07-05 11:25AM EDT130.009.318.008.150.00-46937.50%
LULU210115P001350002019-07-09 3:52PM EDT135.009.859.009.700.00-21737.68%
LULU210115P001400002019-07-05 9:30AM EDT140.0012.0910.2510.800.00-11936.89%
LULU210115P001450002019-07-08 3:51PM EDT145.0012.6311.6012.000.00-111236.13%
LULU210115P001500002019-07-10 3:35PM EDT150.0014.7913.1013.550.00-96835.76%
LULU210115P001550002019-07-16 3:54PM EDT155.0014.9214.6015.10-1.79-10.71%81335.22%
LULU210115P001600002019-07-16 2:08PM EDT160.0016.8016.4016.85-0.45-2.61%186034.82%
LULU210115P001650002019-07-12 11:12AM EDT165.0019.0818.2518.900.00-13234.64%
LULU210115P001700002019-07-12 11:12AM EDT170.0020.7020.2520.900.00-12134.25%
LULU210115P001750002019-07-16 3:54PM EDT175.0022.5722.1023.00-0.43-1.87%6933.84%
LULU210115P001800002019-07-15 9:30AM EDT180.0025.2224.3525.250.00-23633.46%
LULU210115P001850002019-07-15 9:30AM EDT185.0027.3426.8527.450.00-2832.89%
LULU210115P001900002019-06-21 2:42PM EDT190.0033.9529.2530.100.00-31532.70%
LULU210115P001950002019-05-24 3:33PM EDT195.0042.5536.5537.350.00-110137.37%
LULU210115P002000002019-07-16 3:08PM EDT200.0034.7034.6535.60-0.30-0.86%1632.12%
LULU210115P002100002019-07-12 12:34PM EDT210.0041.5039.8541.150.00-42031.10%
LULU210115P002200002019-06-07 10:56AM EDT220.0061.4551.6052.400.00-3335.77%
LULU210115P002400002019-06-07 11:26AM EDT240.0096.0565.0567.300.00-2135.83%
LULU210115P002600002019-06-07 11:26AM EDT260.0085.6582.1083.700.00--136.33%