LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190426C001300002019-04-01 3:59PM EDT130.0035.350.000.000.00-200.00%
LULU190426C001340002019-03-28 10:42AM EDT134.0036.800.000.000.00-100.00%
LULU190426C001350002019-04-18 12:20PM EDT135.0038.000.000.000.00-100.00%
LULU190426C001390002019-03-28 2:04PM EDT139.0030.350.000.000.00-2000.00%
LULU190426C001400002019-04-22 12:41PM EDT140.0033.390.000.000.00-100.00%
LULU190426C001410002019-03-29 9:52AM EDT141.0026.000.000.000.00-100.00%
LULU190426C001420002019-04-18 1:59PM EDT142.0030.950.000.000.00-200.00%
LULU190426C001430002019-04-03 11:27AM EDT143.0023.700.000.000.00-500.00%
LULU190426C001440002019-04-10 3:35PM EDT144.0023.500.000.000.00-600.00%
LULU190426C001450002019-04-24 2:43PM EDT145.0032.080.000.000.00-1100.00%
LULU190426C001460002019-03-28 11:42AM EDT146.0023.690.000.000.00-1400.00%
LULU190426C001470002019-04-25 9:48AM EDT147.0030.800.000.000.00-100.00%
LULU190426C001480002019-04-02 3:36PM EDT148.0018.510.000.000.00-100.00%
LULU190426C001490002019-04-04 12:14PM EDT149.0021.860.000.000.00-100.00%
LULU190426C001500002019-04-25 11:40AM EDT150.0029.000.000.000.00-200.00%
LULU190426C001525002019-04-18 1:52PM EDT152.5020.570.000.000.00-100.00%
LULU190426C001550002019-04-22 2:58PM EDT155.0018.400.000.000.00-300.00%
LULU190426C001575002019-04-05 2:43PM EDT157.5013.250.000.000.00-1400.00%
LULU190426C001600002019-04-25 3:57PM EDT160.0017.110.000.000.00-300.00%
LULU190426C001625002019-04-23 3:05PM EDT162.5013.800.000.000.00-1200.00%
LULU190426C001650002019-04-25 3:59PM EDT165.0012.380.000.000.00-2900.00%
LULU190426C001675002019-04-25 12:29PM EDT167.509.710.000.000.00-500.00%
LULU190426C001700002019-04-25 3:47PM EDT170.007.350.000.000.00-7000.00%
LULU190426C001725002019-04-25 3:54PM EDT172.504.750.000.000.00-4400.00%
LULU190426C001750002019-04-25 3:59PM EDT175.002.740.000.000.00-18200.00%
LULU190426C001800002019-04-25 3:59PM EDT180.000.300.000.000.00-38406.25%
LULU190426C001825002019-04-25 3:59PM EDT182.500.050.000.000.00-294012.50%
LULU190426C001850002019-04-25 3:38PM EDT185.000.010.000.000.00-286025.00%
LULU190426C001875002019-04-25 3:52PM EDT187.500.020.000.000.00-3025.00%
LULU190426C001900002019-04-25 3:34PM EDT190.000.010.000.000.00-23025.00%
LULU190426C001950002019-04-24 9:31AM EDT195.000.110.000.000.00-110050.00%
LULU190426C002000002019-04-25 12:08PM EDT200.000.010.000.000.00-4050.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190426P001000002019-04-25 12:10PM EDT100.000.020.000.000.00-2050.00%
LULU190426P001050002019-03-27 11:31AM EDT105.000.140.000.000.00-8050.00%
LULU190426P001100002019-04-04 10:34AM EDT110.000.040.000.000.00-1050.00%
LULU190426P001150002019-04-10 11:21AM EDT115.000.050.000.000.00-10050.00%
LULU190426P001200002019-04-25 12:10PM EDT120.000.030.000.000.00-2050.00%
LULU190426P001250002019-04-17 10:35AM EDT125.000.560.000.000.00-1050.00%
LULU190426P001300002019-04-24 9:34AM EDT130.000.020.000.000.00-20050.00%
LULU190426P001310002019-03-28 9:31AM EDT131.000.260.000.000.00-1050.00%
LULU190426P001320002019-03-27 3:23PM EDT132.003.500.000.000.00-1050.00%
LULU190426P001330002019-04-08 12:16PM EDT133.000.020.000.000.00-1050.00%
LULU190426P001340002019-03-28 2:04PM EDT134.000.380.000.000.00-20050.00%
LULU190426P001350002019-04-22 10:29AM EDT135.000.200.000.000.00-2050.00%
LULU190426P001360002019-04-17 3:55PM EDT136.000.850.000.000.00-2050.00%
LULU190426P001370002019-04-22 3:09PM EDT137.000.020.020.000.00-60175.00%
LULU190426P001380002019-03-28 9:33AM EDT138.004.400.000.000.00-8050.00%
LULU190426P001390002019-03-28 9:30AM EDT139.004.900.000.000.00-6050.00%
LULU190426P001400002019-04-18 2:27PM EDT140.000.130.000.000.00-1050.00%
LULU190426P001410002019-04-12 3:29PM EDT141.000.020.000.000.00-30050.00%
LULU190426P001420002019-04-12 3:29PM EDT142.000.040.000.000.00-33050.00%
LULU190426P001430002019-04-08 2:02PM EDT143.000.100.000.000.00-21050.00%
LULU190426P001440002019-04-18 10:24AM EDT144.000.010.000.000.00-5050.00%
LULU190426P001450002019-04-24 10:14AM EDT145.000.030.000.000.00-20050.00%
LULU190426P001460002019-04-02 12:17PM EDT146.000.560.000.000.00-20050.00%
LULU190426P001470002019-04-23 2:18PM EDT147.000.010.000.000.00-6050.00%
LULU190426P001480002019-04-17 9:50AM EDT148.000.060.000.000.00-5050.00%
LULU190426P001490002019-04-22 9:53AM EDT149.000.120.040.000.00-20131.25%
LULU190426P001500002019-04-25 3:59PM EDT150.000.020.000.000.00-26050.00%
LULU190426P001550002019-04-25 12:11PM EDT155.000.010.000.000.00-1050.00%
LULU190426P001650002019-04-25 3:38PM EDT165.000.030.000.000.00-135025.00%
LULU190426P001700002019-04-25 3:56PM EDT170.000.050.000.000.00-172025.00%
LULU190426P001850002019-04-25 11:34AM EDT185.006.350.000.000.00-500.00%