LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU171222C000580002017-11-17 11:53PM EST58.009.848.759.550.00-100.00%
LULU171222C000590002017-11-10 11:48PM EST59.004.497.158.100.00-220.00%
LULU171222C000595002017-12-15 9:30AM EST59.5015.7616.1017.95+7.53+91.49%99154.30%
LULU171222C000600002017-11-17 11:53PM EST60.007.887.108.300.00-200.00%
LULU171222C000610002017-11-21 10:22AM EST61.007.426.908.300.00-100.00%
LULU171222C000615002017-11-17 11:53PM EST61.505.655.757.200.00-110.00%
LULU171222C000625002017-12-08 10:16AM EST62.5010.2510.3012.70-0.25-2.38%6360.00%
LULU171222C000630002017-12-06 11:25AM EST63.006.059.8512.20+3.85+63.64%10800.00%
LULU171222C000635002017-12-07 10:09AM EST63.509.986.3010.90+5.83+140.48%110.00%
LULU171222C000640002017-12-12 10:39AM EST64.0010.5011.6013.550.00-2016121.19%
LULU171222C000645002017-11-14 10:11AM EST64.503.844.354.850.00-130.00%
LULU171222C000650002017-12-07 10:51AM EST65.008.407.007.35+4.54+117.62%12160.00%
LULU171222C000655002017-12-15 9:52AM EST65.509.739.5511.00+2.40+32.74%519105.66%
LULU171222C000660002017-12-08 11:01AM EST66.007.506.959.00+2.68+55.60%10110.00%
LULU171222C000665002017-12-13 10:24AM EST66.508.208.959.900.00-11460.74%
LULU171222C000670002017-12-14 2:25PM EST67.007.598.609.500.00-2015168.85%
LULU171222C000675002017-12-14 10:25AM EST67.507.908.108.850.00-26459.77%
LULU171222C000680002017-12-14 2:27PM EST68.006.477.608.300.00-196554.69%
LULU171222C000685002017-12-07 12:04PM EST68.504.403.904.20+1.46+49.66%1230.00%
LULU171222C000695002017-12-15 11:53PM EST69.504.156.106.550.00-101052.73%
LULU171222C000700002017-12-15 12:14PM EST70.005.615.656.40+0.71+14.49%117466.41%
LULU171222C000705002017-12-15 11:53PM EST70.503.705.156.100.00-101050.29%
LULU171222C000710002017-12-14 2:43PM EST71.003.604.405.350.00-222456.64%
LULU171222C000715002017-12-14 1:41PM EST71.503.533.904.650.00-8610644.43%
LULU171222C000720002017-12-15 2:34PM EST72.003.983.754.20+1.33+50.19%492542.97%
LULU171222C000725002017-12-15 2:07PM EST72.503.353.303.70+0.66+24.54%37539.16%
LULU171222C000730002017-12-15 11:05AM EST73.002.782.803.45+0.51+22.47%36144.04%
LULU171222C000735002017-12-15 2:29PM EST73.502.682.402.77+0.51+23.50%43533.84%
LULU171222C000750002017-12-15 3:56PM EST75.001.521.461.62+0.47+44.76%15321730.18%
LULU171222C000760002017-12-15 3:30PM EST76.000.920.871.03+0.32+53.33%1066628.81%
LULU171222C000770002017-12-15 3:30PM EST77.000.540.470.58+0.14+35.00%746827.34%
LULU171222C000780002017-12-15 3:42PM EST78.000.290.240.33-0.04-12.12%452527.74%
LULU171222C000790002017-12-15 11:53PM EST79.000.180.120.190.00-1811628.71%
LULU171222C000800002017-12-15 3:56PM EST80.000.090.060.12-0.01-10.00%438830.57%
LULU171222C000810002017-12-15 11:53PM EST81.000.080.030.080.00-151532.62%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU171222P000500002017-12-13 11:52AM EST50.000.230.000.030.00-16125.00%
LULU171222P000545002017-11-22 11:00AM EST54.500.250.061.820.00-2022211.72%
LULU171222P000550002017-12-04 11:20AM EST55.000.290.190.54-0.63-68.48%4040163.28%
LULU171222P000555002017-12-07 6:49PM EST55.500.520.000.140.00-11117.97%
LULU171222P000560002017-11-28 9:42AM EST56.000.480.270.93-1.79-78.85%11175.39%
LULU171222P000570002017-12-06 12:40PM EST57.000.940.000.13-0.47-50.00%1010107.81%
LULU171222P000575002017-12-07 12:53PM EST57.500.080.000.13-1.96-96.08%23105.08%
LULU171222P000580002017-11-29 12:09PM EST58.000.600.520.93-0.10-14.29%115167.77%
LULU171222P000590002017-12-07 11:48AM EST59.000.130.000.13-0.87-87.00%2067296.48%
LULU171222P000595002017-12-07 6:49PM EST59.501.260.000.13-0.79-62.70%101093.75%
LULU171222P000600002017-12-14 3:41PM EST60.000.020.000.110.00-16388.67%
LULU171222P000605002017-11-27 5:27PM EST60.501.091.021.490.00-320175.39%
LULU171222P000610002017-12-07 10:32AM EST61.000.050.000.13-1.22-96.06%261385.16%
LULU171222P000620002017-12-07 9:47AM EST62.000.190.010.13-2.40-92.66%3680.86%
LULU171222P000625002017-12-12 10:45AM EST62.500.130.000.120.00-3876.17%
LULU171222P000630002017-12-12 10:42AM EST63.000.100.000.130.00-1274.22%
LULU171222P000635002017-12-12 10:45AM EST63.500.140.000.120.00-2670.70%
LULU171222P000640002017-12-07 11:47AM EST64.000.200.060.16-2.90-93.55%1275.78%
LULU171222P000645002017-12-06 10:34AM EST64.502.750.070.18+2.75-1274.61%
LULU171222P000650002017-12-07 3:55PM EST65.000.150.090.20-3.55-95.95%1419673.83%
LULU171222P000655002017-12-12 10:14AM EST65.500.060.000.120.00-625160.16%
LULU171222P000660002017-12-07 2:06PM EST66.000.250.160.26+0.25-2052173.63%
LULU171222P000665002017-12-15 11:39AM EST66.500.090.000.04-0.01-10.00%1011251.17%
LULU171222P000670002017-12-13 11:07AM EST67.000.140.000.040.00-110048.83%
LULU171222P000675002017-12-14 10:12AM EST67.500.140.000.040.00-115846.09%
LULU171222P000680002017-12-13 3:31PM EST68.000.100.000.050.00-676745.31%
LULU171222P000685002017-12-15 11:39AM EST68.500.100.010.05-0.58-85.29%1012042.97%
LULU171222P000690002017-12-15 11:54PM EST69.000.120.010.060.00-598441.60%
LULU171222P000700002017-12-15 3:07PM EST70.000.070.050.07-0.11-61.11%38537.50%
LULU171222P000705002017-12-15 11:19AM EST70.500.110.030.10-0.34-75.56%1137.50%
LULU171222P000710002017-12-15 11:44AM EST71.000.130.030.13-0.12-48.00%104336.91%
LULU171222P000715002017-12-14 9:41AM EST71.500.250.030.150.00-32935.16%
LULU171222P000720002017-12-15 11:39AM EST72.000.200.070.18-0.52-72.22%103233.69%
LULU171222P000725002017-12-15 2:54PM EST72.500.220.150.22-0.29-56.86%115232.32%
LULU171222P000730002017-12-15 3:49PM EST73.000.240.130.26-0.48-66.67%468130.66%
LULU171222P000735002017-12-15 3:30PM EST73.500.340.260.34-0.66-66.00%264129.98%
LULU171222P000740002017-12-15 3:59PM EST74.000.390.270.43-0.51-56.67%19116629.00%
LULU171222P000745002017-12-15 11:54PM EST74.500.590.390.550.00-3012228.22%
LULU171222P000750002017-12-15 3:47PM EST75.000.680.510.72-0.88-56.41%835828.03%
LULU171222P000760002017-12-15 11:54PM EST76.001.151.031.200.00-381428.52%
LULU171222P000770002017-12-15 11:54PM EST77.001.681.621.810.00-51828.71%
LULU171222P000780002017-12-15 11:54PM EST78.003.002.152.610.00-1131.10%
LULU171222P000790002017-12-15 11:54PM EST79.004.952.973.500.00-181834.28%
LULU171222P000810002017-12-15 11:54PM EST81.006.504.455.900.00-9962.40%
LULU171222P000820002017-12-15 11:54PM EST82.007.455.706.850.00-111167.19%