LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU171215C000350002017-11-14 3:59PM EST35.0029.9430.4033.450.00-3120.00%
LULU171215C000400002017-09-28 11:26AM EST40.0020.6022.8024.000.00-2200.00%
LULU171215C000450002017-12-08 9:54AM EST45.0027.5327.2028.00+5.88+27.16%101290.00%
LULU171215C000475002017-11-17 12:20PM EST47.5019.2817.3520.95+2.48+14.76%1360.00%
LULU171215C000500002017-12-12 10:30AM EST50.0023.950.000.000.00-100.00%
LULU171215C000525002017-12-07 11:10AM EST52.5020.4419.3019.70+6.39+45.48%192,4960.00%
LULU171215C000550002017-12-12 3:42PM EST55.0019.350.000.000.00-21100.00%
LULU171215C000570002017-12-07 6:49PM EST57.0010.0013.4017.400.00-11151.17%
LULU171215C000575002017-12-12 3:32PM EST57.5016.950.000.000.00-500.00%
LULU171215C000580002017-12-07 6:49PM EST58.009.2012.0516.200.00-330.00%
LULU171215C000585002017-11-24 12:46PM EST58.508.858.859.650.00-220.00%
LULU171215C000595002017-12-05 2:50PM EST59.507.9510.9015.00+0.10+1.27%25149.61%
LULU171215C000600002017-12-12 2:58PM EST60.0014.440.000.000.00-28200.00%
LULU171215C000605002017-12-08 12:16PM EST60.5012.9011.5014.90+5.70+79.17%47223.05%
LULU171215C000610002017-12-08 1:29PM EST61.0012.3011.8513.90+4.34+54.52%1061178.91%
LULU171215C000615002017-12-06 11:23AM EST61.506.7510.2510.90+6.75-210.00%
LULU171215C000620002017-12-12 3:08PM EST62.0012.450.000.000.00-500.00%
LULU171215C000625002017-12-12 11:24AM EST62.5012.220.000.000.00-3900.00%
LULU171215C000630002017-12-11 1:45PM EST63.0010.350.000.000.00-300.00%
LULU171215C000635002017-12-08 3:07PM EST63.5010.359.2011.20+1.64+18.83%538134.57%
LULU171215C000640002017-12-11 1:12PM EST64.009.500.000.000.00-300.00%
LULU171215C000645002017-12-07 9:37AM EST64.507.927.307.90+3.42+76.00%1250.00%
LULU171215C000650002017-12-12 1:13PM EST65.009.540.000.000.00-5300.00%
LULU171215C000655002017-12-11 10:03AM EST65.508.700.000.000.00-100.00%
LULU171215C000660002017-12-11 1:12PM EST66.007.550.000.000.00-1300.00%
LULU171215C000665002017-12-11 12:10PM EST66.507.440.000.000.00-1500.00%
LULU171215C000670002017-12-11 12:58PM EST67.006.700.000.000.00-300.00%
LULU171215C000675002017-12-12 1:00PM EST67.507.120.000.000.00-1300.00%
LULU171215C000680002017-12-12 2:35PM EST68.006.400.000.000.00-900.00%
LULU171215C000685002017-12-12 12:06PM EST68.506.350.000.000.00-400.00%
LULU171215C000690002017-12-12 3:26PM EST69.005.500.000.000.00-600.00%
LULU171215C000695002017-12-11 12:21PM EST69.504.350.000.000.00-100.00%
LULU171215C000700002017-12-12 3:50PM EST70.004.360.000.000.00-4200.00%
LULU171215C000705002017-12-08 3:23PM EST70.503.733.003.90+1.56+71.89%252340.43%
LULU171215C000710002017-12-12 1:33PM EST71.003.600.000.000.00-900.00%
LULU171215C000715002017-12-12 3:50PM EST71.502.850.000.000.00-600.00%
LULU171215C000720002017-12-12 3:38PM EST72.002.450.000.000.00-600.00%
LULU171215C000725002017-12-12 3:58PM EST72.502.010.000.000.00-1300.00%
LULU171215C000730002017-12-12 3:26PM EST73.001.760.000.000.00-26600.00%
LULU171215C000735002017-12-12 3:27PM EST73.501.370.000.000.00-9300.00%
LULU171215C000740002017-12-12 12:41PM EST74.001.020.000.000.00-11100.00%
LULU171215C000745002017-12-12 3:47PM EST74.500.680.000.000.00-1600.78%
LULU171215C000750002017-12-12 3:59PM EST75.000.480.000.000.00-11403.13%
LULU171215C000760002017-12-12 3:07PM EST76.000.250.000.000.00-2706.25%
LULU171215C000770002017-12-12 1:58PM EST77.000.150.000.000.00-22012.50%
LULU171215C000780002017-12-12 3:25PM EST78.000.070.000.000.00-58012.50%
LULU171215C000790002017-12-12 3:26PM EST79.000.050.000.000.00-51012.50%
LULU171215C000800002017-12-12 3:20PM EST80.000.020.000.000.00-30025.00%
LULU171215C000810002017-12-07 6:49PM EST81.000.050.000.070.00-132555.66%
LULU171215C000820002017-12-07 3:51PM EST82.000.050.000.08+0.05-1553256.25%
LULU171215C000830002017-12-07 6:49PM EST83.000.020.000.120.00-20066.02%
LULU171215C000840002017-12-08 2:33PM EST84.000.010.000.15-0.08-88.89%1274.80%
LULU171215C000850002017-12-12 10:27AM EST85.000.010.000.000.00-2025.00%
LULU171215C000860002017-12-07 6:49PM EST86.000.090.000.120.00-828283.20%
LULU171215C000880002017-12-12 2:22PM EST88.000.010.000.000.00-40050.00%
LULU171215C000890002017-12-07 6:49PM EST89.000.040.000.050.00-28087.50%
LULU171215C000900002017-12-12 10:14AM EST90.000.010.000.000.00-10050.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU171215P000300002017-11-29 1:57PM EST30.000.040.000.04-0.08-66.67%928378.13%
LULU171215P000325002017-09-06 8:31AM EST32.500.100.020.170.00-2130418.75%
LULU171215P000350002017-09-21 8:32AM EST35.000.130.060.110.00-37105378.13%
LULU171215P000375002017-11-17 10:26AM EST37.500.020.000.04-0.11-84.62%60121290.63%
LULU171215P000400002017-12-07 11:08AM EST40.000.010.000.02-0.05-83.33%1607243.75%
LULU171215P000425002017-12-12 2:08PM EST42.500.070.000.000.00-3050.00%
LULU171215P000450002017-12-12 3:19PM EST45.000.010.000.000.00-5050.00%
LULU171215P000475002017-12-08 12:08PM EST47.500.010.000.020.00-23,645181.25%
LULU171215P000500002017-12-12 1:37PM EST50.000.010.000.000.00-8050.00%
LULU171215P000510002017-12-07 6:49PM EST51.000.010.000.010.00-4611143.75%
LULU171215P000520002017-11-27 2:13PM EST52.000.160.000.38-0.03-15.79%16221.88%
LULU171215P000525002017-12-08 11:53AM EST52.500.050.000.03+0.02+66.67%513,171150.00%
LULU171215P000530002017-12-07 6:49PM EST53.000.180.000.050.00-3030156.25%
LULU171215P000540002017-12-07 6:49PM EST54.000.250.000.050.00-2122148.44%
LULU171215P000550002017-12-12 1:00PM EST55.000.010.000.000.00-5050.00%
LULU171215P000555002017-12-06 1:32PM EST55.500.030.000.13+0.03-534156.25%
LULU171215P000560002017-12-11 12:54PM EST56.000.010.000.000.00-1050.00%
LULU171215P000565002017-12-07 10:49AM EST56.500.050.000.11+0.05-1737143.75%
LULU171215P000570002017-12-07 2:41PM EST57.000.010.000.01-0.46-97.87%31281106.25%
LULU171215P000575002017-12-12 2:46PM EST57.500.010.000.000.00-13050.00%
LULU171215P000580002017-12-12 9:38AM EST58.000.030.000.000.00-1050.00%
LULU171215P000585002017-12-08 10:46AM EST58.500.010.000.02-0.06-85.71%551103.13%
LULU171215P000590002017-12-11 3:14PM EST59.000.020.000.000.00-1050.00%
LULU171215P000595002017-12-12 12:54PM EST59.500.060.000.000.00-2050.00%
LULU171215P000600002017-12-12 11:15AM EST60.000.010.000.000.00-14050.00%
LULU171215P000605002017-12-11 12:19PM EST60.500.100.000.000.00-4050.00%
LULU171215P000610002017-12-12 3:52PM EST61.000.010.000.000.00-1050.00%
LULU171215P000615002017-12-12 3:10PM EST61.500.010.000.000.00-34050.00%
LULU171215P000620002017-12-07 2:56PM EST62.000.030.010.07-1.47-98.00%4162196.09%
LULU171215P000625002017-12-12 3:42PM EST62.500.020.000.000.00-23050.00%
LULU171215P000630002017-12-11 10:32AM EST63.000.030.000.000.00-1050.00%
LULU171215P000635002017-12-12 11:00AM EST63.500.030.000.000.00-9050.00%
LULU171215P000640002017-12-12 12:54PM EST64.000.020.000.000.00-2050.00%
LULU171215P000645002017-12-11 3:02PM EST64.500.050.000.000.00-6050.00%
LULU171215P000650002017-12-12 3:37PM EST65.000.020.000.000.00-2025.00%
LULU171215P000655002017-12-12 9:44AM EST65.500.050.000.000.00-1025.00%
LULU171215P000660002017-12-12 10:04AM EST66.000.030.000.000.00-10025.00%
LULU171215P000665002017-12-12 2:23PM EST66.500.020.000.000.00-68025.00%
LULU171215P000670002017-12-12 2:37PM EST67.000.030.000.000.00-15025.00%
LULU171215P000675002017-12-12 10:28AM EST67.500.050.000.000.00-3025.00%
LULU171215P000680002017-12-12 1:14PM EST68.000.040.000.000.00-10025.00%
LULU171215P000685002017-12-07 12:01PM EST68.500.390.210.35-3.96-91.03%23175.59%
LULU171215P000690002017-12-12 3:37PM EST69.000.050.000.000.00-20025.00%
LULU171215P000695002017-12-12 11:57AM EST69.500.060.000.000.00-21025.00%
LULU171215P000700002017-12-12 3:38PM EST70.000.050.000.000.00-64012.50%
LULU171215P000705002017-12-12 9:30AM EST70.500.150.000.000.00-5012.50%
LULU171215P000710002017-12-12 3:10PM EST71.000.080.000.000.00-619012.50%
LULU171215P000715002017-12-12 3:52PM EST71.500.100.000.000.00-19012.50%
LULU171215P000720002017-12-12 3:39PM EST72.000.160.000.000.00-4012.50%
LULU171215P000725002017-12-12 3:46PM EST72.500.210.000.000.00-4906.25%
LULU171215P000730002017-12-12 2:29PM EST73.000.320.000.000.00-10406.25%
LULU171215P000735002017-12-12 3:56PM EST73.500.460.000.000.00-37103.13%
LULU171215P000740002017-12-12 3:59PM EST74.000.640.000.000.00-17801.56%
LULU171215P000745002017-12-12 2:00PM EST74.500.800.000.000.00-4600.00%
LULU171215P000750002017-12-12 2:51PM EST75.001.110.000.000.00-32200.00%
LULU171215P000760002017-12-12 3:50PM EST76.002.000.000.000.00-400.00%
LULU171215P000770002017-12-12 12:35PM EST77.002.610.000.000.00-1100.00%
LULU171215P000780002017-12-07 9:56AM EST78.006.105.906.30+6.10-35144.82%
LULU171215P000790002017-12-12 10:18AM EST79.004.850.000.000.00-600.00%
LULU171215P000800002017-12-08 2:14PM EST80.006.705.156.95-0.90-11.84%11574.32%
LULU171215P000810002017-12-07 6:49PM EST81.008.608.759.300.00-30177.64%
LULU171215P000820002017-12-08 11:50PM EST82.008.557.159.000.00-5092.38%
LULU171215P000830002017-12-08 12:05PM EST83.009.708.459.95+0.05+0.52%43108.79%
LULU171215P000840002017-12-13 1:06AM EST84.0010.450.000.000.00-1600.00%
LULU171215P000850002017-12-13 1:06AM EST85.0011.600.000.000.00-1200.00%
LULU171215P000900002017-10-24 1:52PM EST90.0027.9026.8029.300.00-11657.52%