U.S. Markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
58.14-0.46 (-0.78%)
At close: 4:00PM EDT
People also watch
UACMGKORSWFMULTA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU170929C000500002017-08-25 11:44PM EDT50.0010.389.4511.650.00-55201.86%
LULU170929C000525002017-09-15 11:52PM EDT52.509.157.758.650.00-1010172.56%
LULU170929C000530002017-09-15 11:52PM EDT53.009.207.308.700.00-1010177.00%
LULU170929C000545002017-09-22 11:48PM EDT54.503.653.504.150.00-3061.23%
LULU170929C000550002017-09-22 12:04PM EDT55.003.393.053.60-2.61-43.50%1653.61%
LULU170929C000555002017-09-22 11:48PM EDT55.503.102.533.100.00-2248.24%
LULU170929C000560002017-09-20 10:34AM EDT56.003.152.322.670.00-31745.80%
LULU170929C000565002017-09-22 10:02AM EDT56.502.451.772.17-3.48-58.68%4039.94%
LULU170929C000570002017-09-21 2:49PM EDT57.001.981.331.770.00-242937.60%
LULU170929C000575002017-09-22 9:39AM EDT57.501.441.121.45-0.62-30.10%21537.21%
LULU170929C000580002017-09-22 2:56PM EDT58.001.100.871.14-0.30-21.43%15335.99%
LULU170929C000585002017-09-22 2:46PM EDT58.500.730.640.92-0.34-31.78%667136.57%
LULU170929C000590002017-09-22 3:59PM EDT59.000.600.480.62-0.34-36.17%2,2973233.11%
LULU170929C000595002017-09-22 3:50PM EDT59.500.430.320.56-0.33-43.42%836936.91%
LULU170929C000600002017-09-22 3:10PM EDT60.000.330.300.40-0.08-19.51%11912335.94%
LULU170929C000605002017-09-22 3:41PM EDT60.500.230.190.33-0.12-34.29%567937.70%
LULU170929C000610002017-09-22 12:56PM EDT61.000.160.130.24-0.07-30.43%906137.50%
LULU170929C000615002017-09-22 12:46PM EDT61.500.140.010.19-0.05-26.32%29269238.67%
LULU170929C000620002017-09-22 3:00PM EDT62.000.100.060.17-0.06-37.50%512441.02%
LULU170929C000625002017-09-22 11:23AM EDT62.500.090.000.14-0.05-35.71%52442.38%
LULU170929C000630002017-09-20 2:21PM EDT63.000.100.000.110.00-88043.16%
LULU170929C000635002017-09-20 2:10PM EDT63.500.150.020.110.00-23846.29%
LULU170929C000640002017-09-20 10:34AM EDT64.000.140.000.100.00-205348.44%
LULU170929C000645002017-09-18 12:01PM EDT64.500.130.000.090.00-23250.39%
LULU170929C000650002017-09-19 11:33AM EDT65.000.070.000.090.00-311553.13%
LULU170929C000655002017-09-11 10:40AM EDT65.500.800.100.340.00-25025068.65%
LULU170929C000660002017-09-22 3:31PM EDT66.000.050.000.09-0.29-85.29%152051.95%
LULU170929C000665002017-09-08 11:03AM EDT66.501.010.402.45+0.47+87.04%1524138.38%
LULU170929C000670002017-09-22 2:43PM EDT67.000.020.000.74-0.46-95.83%5689.36%
LULU170929C000675002017-09-15 2:33PM EDT67.500.060.000.38-0.12-66.67%107378.32%
LULU170929C000685002017-09-14 9:32AM EDT68.500.050.000.460.00-1387.89%
LULU170929C000690002017-09-06 1:31PM EDT69.000.140.002.030.00-11139.26%
LULU170929C000700002017-09-22 2:07PM EDT70.000.030.010.10-0.03-50.00%1412273.44%
LULU170929C000750002017-09-13 3:20PM EDT75.000.010.000.310.00-11113.48%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU170929P000450002017-09-15 10:36AM EDT45.000.090.000.08+0.03+50.00%1815395.31%
LULU170929P000500002017-09-05 9:36AM EDT50.000.190.000.750.00-22497.66%
LULU170929P000510002017-09-01 11:58PM EDT51.000.140.080.190.00-8067.58%
LULU170929P000515002017-09-01 11:58PM EDT51.500.150.110.370.00-3073.44%
LULU170929P000520002017-09-01 11:58PM EDT52.000.180.100.530.00-311074.61%
LULU170929P000525002017-09-01 11:58PM EDT52.502.000.150.370.00-1166.02%
LULU170929P000530002017-09-19 12:49PM EDT53.000.100.010.120.00-85350.20%
LULU170929P000535002017-09-15 10:39AM EDT53.500.160.060.51+0.02+14.29%65458.69%
LULU170929P000540002017-09-05 11:08AM EDT54.000.240.004.200.00-819133.35%
LULU170929P000550002017-09-22 3:49PM EDT55.000.120.080.19-0.18-60.00%264438.97%
LULU170929P000555002017-09-22 1:34PM EDT55.500.190.070.18-0.02-9.52%16733.89%
LULU170929P000560002017-09-22 3:59PM EDT56.000.230.150.28-0.05-17.86%1693734.57%
LULU170929P000565002017-09-22 3:31PM EDT56.500.310.230.55+0.05+19.23%68740.77%
LULU170929P000570002017-09-22 3:50PM EDT57.000.440.350.60+0.05+12.82%137236.52%
LULU170929P000575002017-09-22 1:42PM EDT57.500.710.500.77+0.16+29.09%397135.84%
LULU170929P000580002017-09-22 2:27PM EDT58.000.920.720.97+0.19+26.03%64110834.96%
LULU170929P000585002017-09-22 11:29AM EDT58.501.150.971.28+0.25+27.78%505036.57%
LULU170929P000590002017-09-22 1:56PM EDT59.001.451.241.54+0.29+25.00%302735.21%
LULU170929P000595002017-09-22 10:50AM EDT59.501.611.492.02-0.29-15.26%13940.63%
LULU170929P000600002017-09-22 2:41PM EDT60.002.131.872.65+0.15+7.58%3014751.17%
LULU170929P000605002017-09-22 11:03AM EDT60.502.272.252.84-0.16-6.58%101144.24%
LULU170929P000610002017-09-22 1:36PM EDT61.003.162.773.10+0.52+19.70%196137.50%
LULU170929P000615002017-09-21 3:44PM EDT61.503.043.153.750.00-73449.41%
LULU170929P000620002017-09-22 3:12PM EDT62.003.823.654.40+0.22+6.11%23560.84%
LULU170929P000625002017-09-22 1:21PM EDT62.504.394.054.75+1.84+72.16%93557.81%
LULU170929P000630002017-09-11 12:39PM EDT63.001.832.783.200.00-3130.00%