U.S. Markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.470.00 (0.00%)
At close: 4:00PM EDT

61.25 -0.22 (-0.36%)
After hours: 4:32PM 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 EDT49.0012.1711.9513.050.00-11140.63%
LULU170728C000500002017-07-20 12:59PM EDT50.0011.6511.8012.100.00-1515225.59%
LULU170728C000505002017-07-24 10:48AM EDT50.5011.5410.6012.650.00-11238.48%
LULU170728C000515002017-07-06 3:14PM EDT51.506.626.707.600.00-110.00%
LULU170728C000520002017-07-26 12:47PM EDT52.0010.039.0010.150.00-925133.59%
LULU170728C000525002017-07-27 1:11PM EDT52.508.908.759.101.0012.66%438133.20%
LULU170728C000530002017-06-27 9:49AM EDT53.003.256.057.450.00-2340.00%
LULU170728C000535002017-07-18 11:29AM EDT53.506.528.208.650.00-1101166.02%
LULU170728C000540002017-07-27 3:29PM EDT54.007.377.007.85-0.24-3.15%122149.61%
LULU170728C000545002017-07-25 9:30AM EDT54.506.596.507.350.00-359141.80%
LULU170728C000550002017-07-27 3:22PM EDT55.006.256.106.550.7012.61%4610691.02%
LULU170728C000555002017-07-13 2:55PM EDT55.504.404.405.050.00-1640.00%
LULU170728C000560002017-07-25 10:25AM EDT56.005.425.405.700.00-12978.91%
LULU170728C000565002017-07-24 2:30PM EDT56.505.384.905.200.00-51572.66%
LULU170728C000570002017-07-24 10:03AM EDT57.005.054.354.550.00-103866.80%
LULU170728C000575002017-07-21 2:12PM EDT57.504.134.204.800.4010.72%336107.42%
LULU170728C000580002017-07-25 10:08AM EDT58.003.503.353.650.00-15867.38%
LULU170728C000585002017-07-27 2:34PM EDT58.502.552.823.05-0.35-12.07%114448.05%
LULU170728C000590002017-07-27 12:12PM EDT59.002.842.392.630.3815.45%25950.98%
LULU170728C000595002017-07-26 2:46PM EDT59.502.081.892.130.00-232443.56%
LULU170728C000600002017-07-27 3:34PM EDT60.001.341.391.64-0.31-18.79%4416736.82%
LULU170728C000605002017-07-27 1:38PM EDT60.500.470.991.12-0.68-59.13%83127.15%
LULU170728C000610002017-07-27 1:02PM EDT61.000.710.600.72-0.10-12.35%3525524.71%
LULU170728C000615002017-07-27 3:01PM EDT61.500.240.330.40-0.32-57.14%12016622.85%
LULU170728C000620002017-07-27 11:29AM EDT62.000.210.140.21-0.16-43.24%3225323.24%
LULU170728C000625002017-07-27 1:39PM EDT62.500.050.060.12-0.21-80.77%3422825.39%
LULU170728C000630002017-07-27 2:30PM EDT63.000.050.040.05-0.11-68.75%8521325.00%
LULU170728C000635002017-07-24 1:25PM EDT63.500.230.020.060.00-213832.42%
LULU170728C000640002017-07-26 11:58AM EDT64.000.060.010.070.00-235139.45%
LULU170728C000645002017-07-27 4:23PM EDT64.500.070.000.090.00-104247.85%
LULU170728C000650002017-07-27 3:47PM EDT65.000.040.010.050.0133.33%1069446.88%
LULU170728C000655002017-07-25 1:33PM EDT65.500.010.000.130.00-1554.69%
LULU170728C000660002017-07-27 4:23PM EDT66.000.080.010.120.00-131359.77%
LULU170728C000665002017-07-14 11:53PM EDT66.500.080.060.190.00-121275.00%
LULU170728C000670002017-07-21 11:44PM EDT67.000.040.000.050.00-50158.59%
LULU170728C000700002017-07-10 11:19AM EDT70.000.060.000.100.00-81992.58%
LULU170728C000725002017-07-27 4:23PM EDT72.500.020.000.510.00-1616154.69%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU170728P000450002017-07-06 10:47AM EDT45.000.130.000.410.00-47255.47%
LULU170728P000455002017-06-12 10:16AM EDT45.500.390.240.360.0930.00%102269.14%
LULU170728P000460002017-07-13 1:01PM EDT46.000.050.000.540.00-937255.08%
LULU170728P000465002017-06-22 5:54PM EDT46.500.120.110.440.00-11248.44%
LULU170728P000470002017-06-15 11:32AM EDT47.000.440.270.430.00-119254.30%
LULU170728P000475002017-07-24 2:24PM EDT47.500.100.000.020.00-498137.50%
LULU170728P000480002017-06-30 3:15PM EDT48.000.260.030.490.1173.33%212222.27%
LULU170728P000485002017-07-18 11:29AM EDT48.500.260.000.550.00-177217.58%
LULU170728P000490002017-07-05 3:05PM EDT49.000.390.000.560.00-412210.94%
LULU170728P000495002017-06-16 11:50PM EDT49.500.770.630.740.00-1010259.38%
LULU170728P000500002017-07-13 2:09PM EDT50.000.050.000.210.00-928159.38%
LULU170728P000505002017-07-06 10:47AM EDT50.500.220.060.250.00-41165.23%
LULU170728P000510002017-07-26 1:50PM EDT51.000.010.000.350.00-129162.50%
LULU170728P000515002017-07-05 2:59PM EDT51.500.320.100.280.00-223158.59%
LULU170728P000520002017-07-20 12:39PM EDT52.000.060.000.530.00-289164.06%
LULU170728P000525002017-07-18 10:15AM EDT52.500.080.000.140.00-1244117.97%
LULU170728P000530002017-07-24 2:24PM EDT53.000.070.000.490.00-4144146.68%
LULU170728P000535002017-07-18 11:29AM EDT53.500.090.000.140.00-132106.25%
LULU170728P000540002017-07-24 10:48AM EDT54.000.010.000.570.00-110137.89%
LULU170728P000545002017-07-10 12:42PM EDT54.500.350.090.220.00-114111.72%
LULU170728P000550002017-07-24 10:10AM EDT55.000.060.000.070.00-5978.13%
LULU170728P000555002017-07-12 3:59PM EDT55.500.410.150.310.00-115108.98%
LULU170728P000560002017-07-24 11:17AM EDT56.000.030.000.140.00-13776.56%
LULU170728P000565002017-07-25 11:54AM EDT56.500.010.000.110.00-25025067.19%
LULU170728P000570002017-07-26 2:16PM EDT57.000.030.000.090.00-105759.38%
LULU170728P000575002017-07-24 3:55PM EDT57.500.030.000.110.00-45655.86%
LULU170728P000580002017-07-25 11:34AM EDT58.000.070.010.130.00-408952.73%
LULU170728P000585002017-07-24 10:05AM EDT58.500.070.010.100.00-13250.98%
LULU170728P000590002017-07-24 3:45PM EDT59.000.060.020.050.00-9913337.11%
LULU170728P000595002017-07-27 9:46AM EDT59.500.070.020.09-0.03-30.00%52236.33%
LULU170728P000600002017-07-27 3:59PM EDT60.000.060.010.11-0.11-64.71%10523731.45%
LULU170728P000605002017-07-27 1:57PM EDT60.500.270.070.120.1058.82%36524.81%
LULU170728P000610002017-07-27 1:18PM EDT61.000.330.170.23-0.04-10.81%3312523.44%
LULU170728P000615002017-07-27 1:38PM EDT61.501.010.360.450.4787.04%4410423.93%
LULU170728P000620002017-07-27 12:03PM EDT62.000.530.660.82-0.38-41.76%423528.13%
LULU170728P000625002017-07-27 1:16PM EDT62.501.251.071.270.054.17%873034.18%
LULU170728P000630002017-07-27 12:04PM EDT63.001.241.461.77-3.06-71.16%3142.29%
LULU170728P000635002017-07-27 11:46AM EDT63.501.881.892.26-0.18-8.74%1549.02%
LULU170728P000650002017-07-21 11:44PM EDT65.003.753.053.400.00-440.00%
LULU170728P000655002017-07-27 4:23PM EDT65.503.953.804.150.00-1163.28%
LULU170728P000660002017-07-27 4:23PM EDT66.004.304.354.800.00-2255.47%