LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU200124C001550002020-01-08 1:25PM EST155.0082.5284.0588.650.00-44144.34%
LULU200124C001600002020-01-15 1:59PM EST160.0084.4379.0083.600.00-11124.22%
LULU200124C001700002020-01-08 1:25PM EST170.0067.7069.4073.750.00-44138.28%
LULU200124C001750002020-01-14 11:02AM EST175.0070.0864.0568.600.00--10104.30%
LULU200124C001975002020-01-13 1:01PM EST197.5046.7541.8046.000.00--175.59%
LULU200124C002000002020-01-13 9:31AM EST200.0038.7539.3043.750.00-11678.81%
LULU200124C002050002020-01-14 2:00PM EST205.0039.1534.1038.700.00-2363.28%
LULU200124C002075002020-01-13 3:35PM EST207.5037.6031.6535.950.00-2150.59%
LULU200124C002100002020-01-17 2:13PM EST210.0032.5430.8031.55-0.23-0.70%662662.31%
LULU200124C002125002020-01-15 10:31AM EST212.5033.1826.5031.150.00-13199.10%
LULU200124C002150002020-01-17 1:47PM EST215.0027.2325.9526.60-3.08-10.16%121955.18%
LULU200124C002175002020-01-17 3:29PM EST217.5024.2521.5025.85+5.10+26.63%81682.54%
LULU200124C002200002020-01-17 3:30PM EST220.0021.5419.1023.50-3.36-13.49%105778.37%
LULU200124C002225002020-01-14 12:46PM EST222.5023.5716.6020.800.00-516469.60%
LULU200124C002250002020-01-17 11:16AM EST225.0017.1513.9517.50-0.75-4.19%318552.93%
LULU200124C002275002020-01-17 1:37PM EST227.5014.7513.4514.20-2.21-13.03%1010934.57%
LULU200124C002300002020-01-17 3:43PM EST230.0012.1511.2011.65-1.78-12.78%8732628.76%
LULU200124C002325002020-01-17 12:56PM EST232.509.868.659.35-0.56-5.37%1410927.00%
LULU200124C002350002020-01-17 3:46PM EST235.007.326.707.00-0.48-6.15%9728223.39%
LULU200124C002375002020-01-17 3:57PM EST237.505.004.754.95-0.68-11.97%16017721.78%
LULU200124C002400002020-01-17 3:59PM EST240.003.153.053.25-1.90-37.62%29045520.94%
LULU200124C002425002020-01-17 3:59PM EST242.501.871.811.92-1.63-46.57%76123220.17%
LULU200124C002450002020-01-17 3:58PM EST245.000.970.951.02-1.22-55.71%44748019.73%
LULU200124C002475002020-01-17 3:58PM EST247.500.470.450.47-0.76-61.79%60347219.26%
LULU200124C002500002020-01-17 3:57PM EST250.000.200.170.23-0.48-70.59%4871,26019.87%
LULU200124C002525002020-01-17 3:57PM EST252.500.090.060.10-0.26-74.29%31647220.17%
LULU200124C002550002020-01-17 3:58PM EST255.000.030.030.06-0.14-82.35%13917321.68%
LULU200124C002575002020-01-17 2:50PM EST257.500.030.000.05-0.06-66.67%697024.22%
LULU200124C002600002020-01-17 3:49PM EST260.000.020.030.05-0.03-60.00%21811627.15%
LULU200124C002625002020-01-17 12:47PM EST262.500.020.000.05-0.09-81.82%101630.18%
LULU200124C002650002020-01-17 3:32PM EST265.000.010.000.04-0.04-80.00%12832.03%
LULU200124C002675002020-01-13 10:53AM EST267.500.040.000.030.00--1033.59%
LULU200124C002700002020-01-16 2:23PM EST270.000.010.000.030.00-114136.33%
LULU200124C002725002019-12-16 12:03AM EST272.500.300.080.130.00--047.36%
LULU200124C002750002020-01-16 12:58PM EST275.000.020.000.500.00-22456.06%
LULU200124C002800002020-01-13 9:52AM EST280.000.020.000.020.00-11744.14%
LULU200124C002850002020-01-10 3:39PM EST285.000.030.000.350.00-52064.45%
LULU200124C002900002019-12-16 9:41AM EST290.000.140.000.750.00--079.35%
LULU200124C002950002020-01-17 3:32PM EST295.000.010.000.02-0.02-66.67%11453.91%
LULU200124C003000002019-12-20 12:08PM EST300.000.020.000.500.00-2185.06%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU200124P001550002019-12-16 12:03AM EST155.000.09-0.750.00--0195.51%
LULU200124P001650002019-12-16 9:41AM EST165.000.100.000.750.00--0151.95%
LULU200124P001700002019-12-26 3:33PM EST170.000.040.000.500.00-11132.72%
LULU200124P001800002020-01-16 12:10PM EST180.000.010.000.750.00-1016121.39%
LULU200124P001850002020-01-10 3:40PM EST185.000.050.000.500.00-540104.30%
LULU200124P001900002020-01-13 1:45PM EST190.000.020.000.000.00-412350.00%
LULU200124P001925002019-12-26 9:56AM EST192.500.140.000.500.00-102390.82%
LULU200124P001950002020-01-13 1:12PM EST195.000.010.000.500.00-316386.33%
LULU200124P001975002020-01-13 1:46PM EST197.500.010.000.010.00-24451.56%
LULU200124P002000002020-01-15 10:31AM EST200.000.010.000.010.00-312251.56%
LULU200124P002025002020-01-13 1:11PM EST202.500.010.000.030.00-1215450.78%
LULU200124P002050002020-01-17 9:45AM EST205.000.050.000.12+0.02+66.67%311855.47%
LULU200124P002075002020-01-15 10:00AM EST207.500.010.000.750.00-1025269.63%
LULU200124P002100002020-01-17 3:24PM EST210.000.010.000.13-0.02-66.67%823153.91%
LULU200124P002125002020-01-16 12:07PM EST212.500.060.000.040.00-218442.19%
LULU200124P002150002020-01-17 3:49PM EST215.000.030.020.04+0.01+50.00%1882,87338.87%
LULU200124P002175002020-01-17 2:59PM EST217.500.030.010.070.00-646038.28%
LULU200124P002200002020-01-17 3:49PM EST220.000.060.030.06+0.01+20.00%1873,02033.79%
LULU200124P002225002020-01-17 3:25PM EST222.500.070.030.07+0.03+75.00%26422630.96%
LULU200124P002250002020-01-17 3:29PM EST225.000.070.030.13-0.03-30.00%2329130.27%
LULU200124P002275002020-01-17 3:57PM EST227.500.100.070.13-0.05-33.33%16417426.27%
LULU200124P002300002020-01-17 3:57PM EST230.000.170.150.17-0.06-26.09%26742923.49%
LULU200124P002325002020-01-17 3:58PM EST232.500.300.280.320.00-32328922.41%
LULU200124P002350002020-01-17 3:56PM EST235.000.560.540.61-0.15-21.13%26661221.66%
LULU200124P002375002020-01-17 3:57PM EST237.501.001.001.09+0.15+17.65%64123020.72%
LULU200124P002400002020-01-17 3:56PM EST240.001.811.791.93+0.37+25.69%26236920.36%
LULU200124P002425002020-01-17 3:58PM EST242.503.032.983.15+0.68+28.94%25422020.01%
LULU200124P002450002020-01-17 3:52PM EST245.004.604.554.80+0.94+25.68%15032120.02%
LULU200124P002475002020-01-17 3:58PM EST247.506.596.456.90+1.48+28.96%8125221.58%
LULU200124P002500002020-01-17 2:54PM EST250.008.348.709.15+0.14+1.71%952723.00%
LULU200124P002525002020-01-17 11:42AM EST252.5011.069.9513.60+1.49+15.57%2851.34%
LULU200124P002550002020-01-17 2:54PM EST255.0013.1713.3514.10+1.73+15.12%10430.66%
LULU200124P002575002020-01-17 10:40AM EST257.5015.3014.0018.50-18.39-54.59%2261.47%
LULU200124P002700002020-01-15 9:51AM EST270.0025.7127.0031.200.00-2052.93%
LULU200124P002900002020-01-16 9:35AM EST290.0045.3046.5051.000.00--1119.31%