U.S. Markets open in 2 hrs 49 mins

Lululemon Athletica Inc. (LULU)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
61.90-0.12 (-0.19%)
At close: 4:00PM EDT
People also watch
UACMGKORSWFMULTA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU170728C000450002017-06-16 11:50PM EDT45.007.527.808.450.00-550.00%
LULU170728C000470002017-06-28 9:52AM EDT47.008.4012.1513.100.00-1100.00%
LULU170728C000490002017-07-25 9:42AM EDT49.0012.170.000.000.00-100.00%
LULU170728C000500002017-07-20 12:59PM EDT50.0011.6511.8012.100.00-1515117.58%
LULU170728C000505002017-07-24 10:48AM EDT50.5011.549.7013.350.00-11132.81%
LULU170728C000515002017-07-06 3:14PM EDT51.506.626.707.600.00-110.00%
LULU170728C000520002017-07-20 1:29PM EDT52.009.459.6510.200.00-93489.06%
LULU170728C000525002017-07-19 11:28AM EDT52.507.909.259.750.00-438106.64%
LULU170728C000530002017-06-27 9:49AM EDT53.003.256.057.450.00-2340.00%
LULU170728C000535002017-07-18 11:29AM EDT53.506.528.208.650.00-110176.56%
LULU170728C000540002017-07-21 3:41PM EDT54.007.907.808.100.577.78%22580.47%
LULU170728C000545002017-07-25 9:30AM EDT54.506.590.000.000.00-300.00%
LULU170728C000550002017-07-25 9:30AM EDT55.005.550.000.000.00-100.00%
LULU170728C000555002017-07-13 2:55PM EDT55.504.404.405.050.00-1640.00%
LULU170728C000560002017-07-25 10:25AM EDT56.005.420.000.000.00-100.00%
LULU170728C000565002017-07-24 2:30PM EDT56.505.385.305.700.00-51566.41%
LULU170728C000570002017-07-24 10:03AM EDT57.005.054.855.050.00-103853.13%
LULU170728C000575002017-07-21 2:12PM EDT57.504.134.204.800.4010.72%33656.25%
LULU170728C000580002017-07-25 10:08AM EDT58.003.500.000.000.00-100.00%
LULU170728C000585002017-07-25 9:48AM EDT58.502.900.000.000.00-900.00%
LULU170728C000590002017-07-25 2:36PM EDT59.002.620.000.000.00-2600.00%
LULU170728C000595002017-07-25 9:42AM EDT59.502.450.000.000.00-600.00%
LULU170728C000600002017-07-25 2:36PM EDT60.001.770.000.000.00-1400.00%
LULU170728C000605002017-07-25 10:33AM EDT60.501.090.000.000.00-1200.00%
LULU170728C000610002017-07-25 10:37AM EDT61.000.780.000.000.00-4200.00%
LULU170728C000615002017-07-25 1:58PM EDT61.500.700.000.000.00-2800.00%
LULU170728C000620002017-07-25 3:43PM EDT62.000.550.000.000.00-4600.78%
LULU170728C000625002017-07-25 2:34PM EDT62.500.330.000.000.00-4403.13%
LULU170728C000630002017-07-25 3:51PM EDT63.000.250.000.000.00-5806.25%
LULU170728C000635002017-07-24 1:25PM EDT63.500.230.160.200.00-213832.62%
LULU170728C000640002017-07-25 12:00PM EDT64.000.140.000.000.00-7012.50%
LULU170728C000645002017-07-26 6:07AM EDT64.500.070.000.000.00-10012.50%
LULU170728C000650002017-07-25 3:27PM EDT65.000.060.000.000.00-16012.50%
LULU170728C000655002017-07-25 1:33PM EDT65.500.010.000.000.00-1012.50%
LULU170728C000660002017-07-26 6:07AM EDT66.000.080.010.080.00-131347.27%
LULU170728C000665002017-07-14 11:53PM EDT66.500.080.060.190.00-121257.03%
LULU170728C000670002017-07-21 11:44PM EDT67.000.040.000.050.00-50150.39%
LULU170728C000700002017-07-10 11:19AM EDT70.000.060.000.100.00-81972.27%
LULU170728C000725002017-07-26 6:07AM EDT72.500.020.000.340.00-1616111.33%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU170728P000450002017-07-06 10:47AM EDT45.000.130.000.410.00-47212.11%
LULU170728P000455002017-06-12 10:16AM EDT45.500.390.240.360.0930.00%102223.44%
LULU170728P000460002017-07-13 1:01PM EDT46.000.050.000.540.00-937211.91%
LULU170728P000465002017-06-22 5:54PM EDT46.500.120.110.440.00-11206.45%
LULU170728P000470002017-06-15 11:32AM EDT47.000.440.270.430.00-119211.72%
LULU170728P000475002017-07-24 2:24PM EDT47.500.100.000.020.00-498115.63%
LULU170728P000480002017-06-30 3:15PM EDT48.000.260.030.490.1173.33%212185.55%
LULU170728P000485002017-07-18 11:29AM EDT48.500.260.000.550.00-177181.64%
LULU170728P000490002017-07-05 3:05PM EDT49.000.390.000.560.00-412176.17%
LULU170728P000495002017-06-16 11:50PM EDT49.500.770.630.740.00-1010216.21%
LULU170728P000500002017-07-13 2:09PM EDT50.000.050.000.210.00-928133.59%
LULU170728P000505002017-07-06 10:47AM EDT50.500.220.060.250.00-41138.67%
LULU170728P000510002017-07-05 3:05PM EDT51.000.440.070.370.00-930143.55%
LULU170728P000515002017-07-05 2:59PM EDT51.500.320.100.280.00-223133.20%
LULU170728P000520002017-07-20 12:39PM EDT52.000.060.000.530.00-289138.09%
LULU170728P000525002017-07-18 10:15AM EDT52.500.080.000.140.00-124499.61%
LULU170728P000530002017-07-24 2:24PM EDT53.000.070.000.520.00-4144125.78%
LULU170728P000535002017-07-18 11:29AM EDT53.500.090.000.140.00-13290.23%
LULU170728P000540002017-07-24 10:48AM EDT54.000.010.000.130.00-11084.38%
LULU170728P000545002017-07-10 12:42PM EDT54.500.350.090.220.00-11495.12%
LULU170728P000550002017-07-24 10:10AM EDT55.000.060.000.210.00-5982.42%
LULU170728P000555002017-07-12 3:59PM EDT55.500.410.150.310.00-11593.36%
LULU170728P000560002017-07-24 11:17AM EDT56.000.030.000.090.00-13760.94%
LULU170728P000565002017-07-25 11:54AM EDT56.500.010.000.000.00-250025.00%
LULU170728P000570002017-07-21 1:48PM EDT57.000.060.020.06-0.04-40.00%14850.78%
LULU170728P000575002017-07-24 3:55PM EDT57.500.030.010.060.00-45650.00%
LULU170728P000580002017-07-25 11:34AM EDT58.000.070.000.000.00-40025.00%
LULU170728P000585002017-07-24 10:05AM EDT58.500.070.030.080.00-13243.36%
LULU170728P000590002017-07-24 3:45PM EDT59.000.060.050.110.00-9913341.60%
LULU170728P000595002017-07-24 2:19PM EDT59.500.130.080.140.00-51538.87%
LULU170728P000600002017-07-25 3:24PM EDT60.000.180.000.000.00-124012.50%
LULU170728P000605002017-07-25 11:29AM EDT60.500.350.000.000.00-506.25%
LULU170728P000610002017-07-25 3:38PM EDT61.000.370.000.000.00-4206.25%
LULU170728P000615002017-07-25 11:32AM EDT61.500.790.000.000.00-203.13%
LULU170728P000620002017-07-25 3:56PM EDT62.000.730.000.000.00-1700.00%
LULU170728P000625002017-07-25 3:43PM EDT62.501.160.000.000.00-4000.00%
LULU170728P000630002017-07-13 10:22AM EDT63.004.303.355.300.00-11166.16%
LULU170728P000635002017-07-25 2:36PM EDT63.502.060.000.000.00-500.00%
LULU170728P000650002017-07-21 11:44PM EDT65.003.753.053.400.00-4456.84%
LULU170728P000655002017-07-26 6:07AM EDT65.503.950.000.000.00-100.00%