LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190823C001550002019-08-09 12:41PM EDT155.0026.9624.0524.550.00--00.00%
LULU190823C001575002019-08-09 10:48AM EDT157.5026.0021.5522.100.00--00.00%
LULU190823C001600002019-08-19 12:05AM EDT160.0018.0019.0519.600.00--00.00%
LULU190823C001625002019-08-15 10:23AM EDT162.5012.0516.6517.200.00-10039.84%
LULU190823C001650002019-08-19 12:05AM EDT165.0011.5014.2014.500.00--00.00%
LULU190823C001675002019-08-16 2:12PM EDT167.5010.6511.6512.150.00-1000.00%
LULU190823C001700002019-08-20 11:52AM EDT170.008.459.259.55-0.55-6.11%1700.00%
LULU190823C001725002019-08-20 9:34AM EDT172.505.856.907.20-0.75-11.36%2018.36%
LULU190823C001750002019-08-20 1:16PM EDT175.004.804.805.00+0.40+9.09%39023.58%
LULU190823C001775002019-08-20 1:08PM EDT177.502.932.963.10+0.07+2.45%112024.20%
LULU190823C001800002019-08-20 1:30PM EDT180.001.641.571.64-0.04-2.38%167023.90%
LULU190823C001825002019-08-20 1:27PM EDT182.500.720.710.74-0.03-4.00%72023.95%
LULU190823C001850002019-08-20 1:07PM EDT185.000.240.250.28-0.09-27.27%83024.07%
LULU190823C001875002019-08-20 12:53PM EDT187.500.060.070.11-0.08-57.14%7025.29%
LULU190823C001900002019-08-20 1:02PM EDT190.000.040.030.050.00-54027.25%
LULU190823C001925002019-08-20 10:32AM EDT192.500.010.000.03-0.03-75.00%4030.08%
LULU190823C001950002019-08-20 1:11PM EDT195.000.040.000.03+0.02+100.00%11034.96%
LULU190823C001975002019-08-20 12:17PM EDT197.500.020.000.030.00-1039.45%
LULU190823C002000002019-08-20 1:23PM EDT200.000.010.000.030.00-2044.14%
LULU190823C002025002019-08-20 12:52PM EDT202.500.200.000.42+0.16+400.00%1065.23%
LULU190823C002050002019-08-16 9:30AM EDT205.000.020.000.400.00-12069.92%
LULU190823C002075002019-08-13 3:01PM EDT207.500.020.000.030.00-1052.34%
LULU190823C002100002019-08-05 9:30AM EDT210.000.260.000.380.00-2079.39%
LULU190823C002125002019-08-13 11:52AM EDT212.500.050.000.370.00-9083.98%
LULU190823C002150002019-08-05 12:06PM EDT215.000.150.000.150.00-2077.34%
LULU190823C002200002019-07-23 10:17AM EDT220.000.040.000.030.00-35071.09%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190823P001500002019-08-16 3:54PM EDT150.000.050.000.030.00-15065.63%
LULU190823P001550002019-08-19 11:54AM EDT155.000.010.000.030.00-3054.69%
LULU190823P001575002019-08-16 3:24PM EDT157.500.050.000.250.00-1065.82%
LULU190823P001600002019-08-16 3:53PM EDT160.000.080.000.030.00-34048.05%
LULU190823P001625002019-08-20 1:09PM EDT162.500.010.000.03-0.03-75.00%3042.19%
LULU190823P001650002019-08-20 12:35PM EDT165.000.030.010.030.00-2036.72%
LULU190823P001675002019-08-20 12:51PM EDT167.500.050.030.04-0.06-54.55%32032.23%
LULU190823P001700002019-08-20 1:25PM EDT170.000.110.090.10-0.11-50.00%82030.86%
LULU190823P001725002019-08-20 1:09PM EDT172.500.260.220.25-0.20-43.48%38029.93%
LULU190823P001750002019-08-20 1:27PM EDT175.000.580.520.57-0.32-35.56%141028.96%
LULU190823P001775002019-08-20 1:29PM EDT177.501.201.151.22-0.56-31.82%126028.64%
LULU190823P001800002019-08-20 1:29PM EDT180.002.282.222.30-0.67-22.71%32028.44%
LULU190823P001825002019-08-20 1:28PM EDT182.503.903.853.95-0.59-13.14%26029.98%
LULU190823P001850002019-08-20 12:06PM EDT185.006.805.806.05+0.20+3.03%28033.57%
LULU190823P001875002019-08-19 10:27AM EDT187.509.438.058.400.00-2039.11%
LULU190823P001900002019-08-20 12:58PM EDT190.0011.4110.5010.90-0.59-4.92%5046.97%
LULU190823P001925002019-08-14 11:32AM EDT192.5017.1113.0513.500.00-5050.83%
LULU190823P001950002019-08-12 12:09PM EDT195.0015.4015.5016.050.00-6057.62%
LULU190823P001975002019-07-31 3:09PM EDT197.509.0518.0018.600.00--064.99%
LULU190823P002000002019-08-09 12:11PM EDT200.0018.3020.5021.050.00-3070.41%
LULU190823P002025002019-07-31 12:01PM EDT202.5010.4022.9523.800.00--080.18%
LULU190823P002050002019-07-26 1:00PM EDT205.0014.5625.4026.100.00-1081.45%