U.S. Markets open in 7 hrs 29 mins

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
58.60+0.04 (+0.07%)
At close: 4:00PM EDT
People also watch
UACMGKORSWFMULTA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU170922C000500002017-09-19 3:40PM EDT50.008.908.208.800.00-12210.55%
LULU170922C000535002017-09-20 11:51AM EDT53.505.453.355.400.00-35155.47%
LULU170922C000540002017-09-22 1:33AM EDT54.004.554.504.850.00-22100.00%
LULU170922C000545002017-09-19 11:51AM EDT54.503.603.954.400.00-1391.02%
LULU170922C000550002017-09-21 2:45PM EDT55.003.520.000.000.00-900.00%
LULU170922C000555002017-09-20 2:21PM EDT55.502.642.923.350.00-3961.72%
LULU170922C000560002017-09-21 11:40AM EDT56.002.610.000.000.00-1200.00%
LULU170922C000565002017-09-22 1:33AM EDT56.502.302.002.330.00-101051.95%
LULU170922C000570002017-09-21 3:31PM EDT57.001.560.000.000.00-3000.00%
LULU170922C000575002017-09-21 10:09AM EDT57.501.050.000.000.00-8400.00%
LULU170922C000580002017-09-21 3:34PM EDT58.000.810.000.000.00-1300.00%
LULU170922C000585002017-09-21 3:43PM EDT58.500.420.000.000.00-1700.00%
LULU170922C000590002017-09-21 3:17PM EDT59.000.250.000.000.00-2403.13%
LULU170922C000595002017-09-21 11:27AM EDT59.500.170.000.000.00-1406.25%
LULU170922C000600002017-09-21 12:34PM EDT60.000.110.000.000.00-14012.50%
LULU170922C000605002017-09-21 11:36AM EDT60.500.080.000.000.00-3012.50%
LULU170922C000610002017-09-21 10:52AM EDT61.000.060.000.000.00-5025.00%
LULU170922C000615002017-09-21 3:36PM EDT61.500.050.000.000.00-3025.00%
LULU170922C000620002017-09-21 10:18AM EDT62.000.050.000.000.00-4025.00%
LULU170922C000625002017-09-20 11:19AM EDT62.500.040.000.140.00-463880.47%
LULU170922C000630002017-09-19 10:43AM EDT63.000.080.000.180.00-1110792.97%
LULU170922C000635002017-09-20 12:37PM EDT63.500.070.000.190.00-1140102.34%
LULU170922C000640002017-09-20 11:21AM EDT64.000.060.000.140.00-548102.73%
LULU170922C000645002017-09-20 12:37PM EDT64.500.050.000.150.00-11136111.72%
LULU170922C000650002017-09-20 11:01AM EDT65.000.020.000.160.00-596120.31%
LULU170922C000655002017-09-15 11:51AM EDT65.500.090.000.22-0.08-47.06%534135.55%
LULU170922C000660002017-09-19 10:43AM EDT66.000.050.000.150.00-1081132.03%
LULU170922C000665002017-09-12 10:10AM EDT66.500.170.000.220.00-13150.00%
LULU170922C000670002017-09-13 12:58PM EDT67.000.080.000.220.00-718156.64%
LULU170922C000675002017-09-08 1:03PM EDT67.500.320.220.73+0.15+88.24%435234.18%
LULU170922C000680002017-09-13 12:35PM EDT68.000.050.000.200.00-226167.19%
LULU170922C000685002017-09-19 10:07AM EDT68.500.020.000.100.00-5064153.13%
LULU170922C000690002017-09-15 11:52PM EDT69.000.050.000.150.00-11170.31%
LULU170922C000695002017-09-21 9:54AM EDT69.500.010.000.000.00-72050.00%
LULU170922C000700002017-09-20 11:55AM EDT70.000.010.000.020.00-108713137.50%
LULU170922C000725002017-09-20 3:38PM EDT72.500.010.000.030.00-191168.75%
LULU170922C000750002017-09-19 10:57AM EDT75.000.010.000.030.00-3187190.63%
LULU170922C000775002017-09-22 1:33AM EDT77.500.010.000.050.00-787226.56%
LULU170922C000800002017-09-19 10:43AM EDT80.000.010.000.060.00-153254.69%
LULU170922C000850002017-09-15 11:52PM EDT85.000.010.000.970.00-11468.36%
LULU170922C000900002017-09-15 11:52PM EDT90.000.010.001.280.00-11553.91%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU170922P000400002017-09-18 2:37PM EDT40.000.010.000.020.00-30126281.25%
LULU170922P000450002017-09-07 12:19PM EDT45.000.070.000.070.00-911234.38%
LULU170922P000500002017-09-12 10:33AM EDT50.000.090.000.130.00-6109167.19%
LULU170922P000515002017-09-01 11:58PM EDT51.500.110.060.280.00-80172.66%
LULU170922P000520002017-09-15 11:53PM EDT52.000.030.000.460.00-120120175.39%
LULU170922P000525002017-09-21 3:50PM EDT52.500.020.000.000.00-1050.00%
LULU170922P000530002017-09-06 12:28PM EDT53.000.150.000.910.00-99190.23%
LULU170922P000535002017-08-25 11:44PM EDT53.500.980.891.710.00-111276.37%
LULU170922P000545002017-09-08 11:33AM EDT54.500.100.002.19-0.07-41.18%435225.20%
LULU170922P000550002017-09-21 3:57PM EDT55.000.010.000.000.00-1025.00%
LULU170922P000555002017-09-20 10:58AM EDT55.500.020.000.040.00-101155.47%
LULU170922P000560002017-09-19 2:30PM EDT56.000.110.000.030.00-94351.56%
LULU170922P000565002017-09-21 2:41PM EDT56.500.030.000.000.00-230025.00%
LULU170922P000570002017-09-21 12:09PM EDT57.000.050.000.000.00-6012.50%
LULU170922P000575002017-09-21 3:22PM EDT57.500.110.000.000.00-257012.50%
LULU170922P000580002017-09-21 3:49PM EDT58.000.160.000.000.00-10006.25%
LULU170922P000585002017-09-21 3:50PM EDT58.500.360.000.000.00-201.56%
LULU170922P000590002017-09-21 10:29AM EDT59.000.910.000.000.00-100.00%
LULU170922P000595002017-09-21 12:51PM EDT59.500.920.000.000.00-3100.00%
LULU170922P000600002017-09-21 3:25PM EDT60.001.600.000.000.00-1500.00%
LULU170922P000605002017-09-21 10:31AM EDT60.502.180.000.000.00-1300.00%
LULU170922P000610002017-09-21 3:03PM EDT61.002.440.000.000.00-400.00%
LULU170922P000615002017-09-21 3:44PM EDT61.502.940.000.000.00-700.00%
LULU170922P000620002017-09-21 2:49PM EDT62.003.530.000.000.00-2500.00%
LULU170922P000625002017-09-21 3:57PM EDT62.503.910.000.000.00-200.00%
LULU170922P000630002017-09-22 1:33AM EDT63.004.254.204.500.00-51195.31%
LULU170922P000635002017-09-19 10:31AM EDT63.504.804.455.000.00-38103.13%
LULU170922P000640002017-09-20 10:35AM EDT64.005.104.655.500.00-36110.94%
LULU170922P000650002017-09-22 1:33AM EDT65.004.455.956.950.00-77109.38%
LULU170922P000655002017-09-18 10:12AM EDT65.504.956.657.000.00-36132.81%
LULU170922P000660002017-09-22 1:33AM EDT66.007.056.507.500.00-11139.84%
LULU170922P000665002017-09-19 10:04AM EDT66.507.857.608.000.00-26146.88%
LULU170922P000670002017-09-15 11:53PM EDT67.006.506.056.850.00-100.00%
LULU170922P000675002017-09-15 11:53PM EDT67.507.106.607.350.00-600.00%
LULU170922P000685002017-09-15 11:53PM EDT68.508.007.558.350.00-100.00%