U.S. Markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
59.44+1.31 (+2.25%)
At close: 4:00PM EDT

59.58 +0.14 (0.24%)
After hours: 7:43PM EDT

People also watch
UACMGKORSWFMULTA
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU170825C000500002017-08-02 3:51PM EDT50.0011.3510.4012.400.00-617238.48%
LULU170825C000525002017-08-07 12:52PM EDT52.5010.559.8510.50+2.31+28.03%88261.52%
LULU170825C000535002017-08-11 9:34AM EDT53.506.156.258.20-1.14-15.64%11147.75%
LULU170825C000550002017-08-10 1:26PM EDT55.006.154.855.900.00-13107.52%
LULU170825C000555002017-08-15 9:44AM EDT55.503.732.023.050.00-230.00%
LULU170825C000560002017-08-07 12:45PM EDT56.006.846.457.30+1.05+18.13%45206.49%
LULU170825C000565002017-07-28 11:54PM EDT56.505.605.405.850.00-1212164.75%
LULU170825C000570002017-07-26 12:47PM EDT57.005.155.105.400.00-1121161.04%
LULU170825C000575002017-08-18 10:49AM EDT57.501.431.171.32-2.87-66.74%2100.00%
LULU170825C000580002017-08-14 12:17PM EDT58.002.290.831.030.00-4140.00%
LULU170825C000585002017-08-21 1:50PM EDT58.502.161.421.49+1.41+188.00%6410438.48%
LULU170825C000590002017-08-21 3:26PM EDT59.001.181.091.16+0.59+100.00%3764037.31%
LULU170825C000595002017-08-21 2:48PM EDT59.501.180.800.89+0.78+195.00%886437.01%
LULU170825C000600002017-08-21 3:56PM EDT60.000.610.570.66+0.36+144.00%38415936.62%
LULU170825C000605002017-08-21 3:46PM EDT60.500.490.390.50-0.76-60.80%1211437.40%
LULU170825C000610002017-08-21 3:46PM EDT61.000.390.250.50+0.25+178.57%2037644.14%
LULU170825C000615002017-08-21 3:48PM EDT61.500.230.150.27-0.02-8.00%812638.48%
LULU170825C000620002017-08-21 2:07PM EDT62.000.320.080.66+0.14+77.78%1116864.26%
LULU170825C000625002017-08-21 9:48AM EDT62.500.070.060.40+0.03+75.00%1024556.64%
LULU170825C000630002017-08-21 1:56PM EDT63.000.290.000.23+0.18+163.64%48551.07%
LULU170825C000635002017-08-16 9:30AM EDT63.500.300.000.460.00-1655.66%
LULU170825C000640002017-08-18 10:10AM EDT64.000.230.000.11+0.17+283.33%306549.41%
LULU170825C000645002017-08-18 10:46AM EDT64.500.070.000.10-0.12-63.16%4950652.15%
LULU170825C000650002017-08-18 11:30AM EDT65.000.050.000.10+0.01+25.00%5911255.86%
LULU170825C000655002017-08-18 10:10AM EDT65.500.080.000.51-0.12-60.00%103175.00%
LULU170825C000660002017-07-28 11:54PM EDT66.000.460.410.710.00-11100.88%
LULU170825C000665002017-07-21 11:44PM EDT66.500.480.480.720.00-1010108.01%
LULU170825C000670002017-08-21 8:40PM EDT67.000.040.000.640.00-15092.68%
LULU170825C000675002017-08-11 5:04PM EDT67.500.170.000.890.00-95106.45%
LULU170825C000685002017-08-18 11:54PM EDT68.500.060.000.740.00-4040108.79%
LULU170825C000700002017-07-14 11:53PM EDT70.000.130.110.540.00-2725116.21%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU170825P000500002017-08-11 9:40AM EDT50.000.020.000.43-0.03-60.00%535114.06%
LULU170825P000520002017-08-21 3:19PM EDT52.000.060.000.22-0.03-33.33%208080.08%
LULU170825P000530002017-08-14 11:37AM EDT53.000.100.000.480.00-363685.74%
LULU170825P000535002017-07-25 10:02AM EDT53.500.010.070.580.00-151587.89%
LULU170825P000540002017-08-03 10:14AM EDT54.000.100.070.50-0.42-80.77%1479.10%
LULU170825P000545002017-07-26 12:43PM EDT54.500.200.100.580.00-20077.73%
LULU170825P000550002017-08-21 8:40PM EDT55.000.160.000.110.00-18052.34%
LULU170825P000555002017-08-21 10:38AM EDT55.500.070.000.28-0.50-87.72%3050.59%
LULU170825P000560002017-08-21 9:30AM EDT56.000.210.000.24+0.01+5.00%122153.71%
LULU170825P000565002017-08-21 3:11PM EDT56.500.100.070.16-0.19-65.52%62242.19%
LULU170825P000570002017-08-21 2:27PM EDT57.000.140.130.23-0.32-69.57%361241.80%
LULU170825P000575002017-08-21 3:59PM EDT57.500.230.210.31-0.35-60.34%107840.63%
LULU170825P000580002017-08-21 3:48PM EDT58.000.300.310.43-0.45-60.00%39220240.23%
LULU170825P000585002017-08-21 3:46PM EDT58.500.480.460.56-0.48-50.00%555738.87%
LULU170825P000590002017-08-21 3:58PM EDT59.000.690.640.72-0.63-47.73%13613737.31%
LULU170825P000595002017-08-21 1:38PM EDT59.500.850.860.94-0.75-46.88%161836.62%
LULU170825P000600002017-08-21 1:56PM EDT60.000.771.131.57-1.28-62.44%2555550.98%
LULU170825P000605002017-08-17 12:34PM EDT60.501.652.052.630.00-102770.26%
LULU170825P000610002017-08-21 1:38PM EDT61.001.331.801.93-1.53-53.50%1142237.89%
LULU170825P000615002017-08-17 3:00PM EDT61.502.481.814.750.00-51282.81%
LULU170825P000620002017-08-21 9:58AM EDT62.003.551.623.30+0.54+17.94%51468.07%
LULU170825P000625002017-08-15 12:22PM EDT62.503.382.785.750.00-3895.70%
LULU170825P000630002017-08-18 3:42PM EDT63.004.854.306.10+1.84+61.13%713121.39%
LULU170825P000640002017-08-07 10:35AM EDT64.002.752.202.38-1.45-34.52%3280.00%
LULU170825P000645002017-07-21 11:44PM EDT64.504.003.253.850.00-110.00%
LULU170825P000650002017-08-11 5:04PM EDT65.003.905.006.550.00-1067.58%
LULU170825P000655002017-07-21 11:44PM EDT65.505.403.954.450.00-11110.00%