LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU200228C002000002020-02-21 1:25PM EST200.0056.220.000.000.00-200.00%
LULU200228C002050002020-02-12 3:06PM EST205.0049.070.000.000.00-100.00%
LULU200228C002125002020-02-26 10:37AM EST212.5029.6327.6531.50-1.60-5.12%10187.06%
LULU200228C002150002020-02-10 11:59AM EST215.0034.100.000.000.00-100.00%
LULU200228C002175002020-02-14 12:18PM EST217.5036.400.000.000.00--00.00%
LULU200228C002225002020-01-10 11:48AM EST222.5014.1030.9032.950.00-13339.01%
LULU200228C002250002020-02-21 10:55AM EST225.0017.050.000.000.00-500.00%
LULU200228C002275002020-02-26 1:13PM EST227.5013.310.000.000.00-700.00%
LULU200228C002300002020-02-25 2:56PM EST230.0011.000.000.000.00-100.00%
LULU200228C002325002020-02-25 11:09AM EST232.509.530.000.000.00-400.00%
LULU200228C002350002020-02-26 1:00PM EST235.007.150.000.000.00-7400.00%
LULU200228C002375002020-02-25 1:51PM EST237.504.570.000.000.00-2900.00%
LULU200228C002400002020-02-26 2:42PM EST240.002.800.000.000.00-13803.13%
LULU200228C002425002020-02-26 3:35PM EST242.502.070.000.000.00-10206.25%
LULU200228C002450002020-02-26 10:59AM EST245.001.050.000.000.00-22106.25%
LULU200228C002475002020-02-26 3:35PM EST247.500.700.000.000.00-94012.50%
LULU200228C002500002020-02-26 3:52PM EST250.000.390.000.000.00-182012.50%
LULU200228C002525002020-02-26 9:56AM EST252.500.200.000.000.00-75012.50%
LULU200228C002550002020-02-26 3:31PM EST255.000.130.000.000.00-143025.00%
LULU200228C002575002020-02-26 3:46PM EST257.500.080.000.000.00-17025.00%
LULU200228C002600002020-02-26 3:27PM EST260.000.020.000.000.00-64025.00%
LULU200228C002625002020-02-26 3:32PM EST262.500.040.000.000.00-9025.00%
LULU200228C002650002020-02-26 3:34PM EST265.000.050.000.000.00-25025.00%
LULU200228C002675002020-02-26 12:01PM EST267.500.020.000.000.00-9025.00%
LULU200228C002700002020-02-26 3:46PM EST270.000.030.000.000.00-4025.00%
LULU200228C002725002020-02-26 10:55AM EST272.500.030.000.000.00-2050.00%
LULU200228C002750002020-02-24 1:52PM EST275.000.030.000.000.00-2050.00%
LULU200228C002775002020-02-26 3:57PM EST277.500.020.000.000.00-1050.00%
LULU200228C002800002020-02-24 3:38PM EST280.000.100.000.000.00-7050.00%
LULU200228C002850002020-02-18 12:04AM EST285.000.100.000.000.00--050.00%
LULU200228C003000002020-02-24 12:11AM EST300.000.33-0.000.00--050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU200228P002000002020-02-10 10:58AM EST200.000.250.000.000.00-1050.00%
LULU200228P002050002020-02-10 10:58AM EST205.000.250.000.000.00-1050.00%
LULU200228P002075002020-02-24 9:30AM EST207.500.240.000.000.00--050.00%
LULU200228P002100002020-02-05 10:31AM EST210.000.280.000.000.00-1050.00%
LULU200228P002125002020-02-21 1:55PM EST212.500.330.000.000.00-2025.00%
LULU200228P002150002020-02-21 2:03PM EST215.000.080.000.000.00-2025.00%
LULU200228P002175002020-02-25 2:49PM EST217.500.170.000.000.00-5025.00%
LULU200228P002200002020-02-26 1:11PM EST220.000.140.000.000.00-32025.00%
LULU200228P002225002020-02-26 3:52PM EST222.500.230.000.000.00-30025.00%
LULU200228P002250002020-02-26 3:16PM EST225.000.390.000.000.00-12025.00%
LULU200228P002275002020-02-26 3:52PM EST227.500.470.000.000.00-21012.50%
LULU200228P002300002020-02-26 3:56PM EST230.000.750.000.000.00-175012.50%
LULU200228P002325002020-02-26 3:59PM EST232.501.230.000.000.00-5906.25%
LULU200228P002350002020-02-26 3:53PM EST235.001.670.000.000.00-24506.25%
LULU200228P002375002020-02-26 3:58PM EST237.502.630.000.000.00-7401.56%
LULU200228P002400002020-02-26 11:43AM EST240.004.050.000.000.00-8600.00%
LULU200228P002425002020-02-26 12:06PM EST242.505.700.000.000.00-14800.00%
LULU200228P002450002020-02-26 2:09PM EST245.007.000.000.000.00-3300.00%
LULU200228P002475002020-02-26 10:27AM EST247.505.900.000.000.00-4900.00%
LULU200228P002500002020-02-26 3:20PM EST250.0011.220.000.000.00-4800.00%
LULU200228P002525002020-02-25 3:38PM EST252.5010.390.000.000.00-1600.00%
LULU200228P002550002020-02-26 1:19PM EST255.0014.770.000.000.00-500.00%
LULU200228P002575002020-02-26 11:35AM EST257.5019.930.000.000.00-5800.00%
LULU200228P002600002020-02-26 3:49PM EST260.0020.250.000.000.00-36300.00%
LULU200228P002625002020-02-26 3:56PM EST262.5023.950.000.000.00-9100.00%
LULU200228P002650002020-02-26 3:49PM EST265.0025.250.000.000.00-32300.00%
LULU200228P002675002020-02-26 3:56PM EST267.5028.950.000.000.00-9000.00%
LULU200228P002700002020-02-24 2:06PM EST270.0025.500.000.000.00-300.00%
LULU200228P002750002020-02-20 1:34PM EST275.0014.400.000.000.00--00.00%
LULU200228P002825002020-02-24 9:30AM EST282.5044.0038.5542.650.00---0.00%
LULU200228P002850002020-02-24 9:30AM EST285.0046.500.000.000.00--00.00%
LULU200228P002875002020-02-24 9:30AM EST287.5048.650.000.000.00--00.00%