LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190621C000650002019-06-14 3:16PM EDT65.00111.55111.15112.30+12.30+12.39%234262.50%
LULU190621C000700002019-06-10 12:10AM EDT70.0061.00103.55105.200.00-10350.00%
LULU190621C000750002019-06-07 11:26AM EDT75.0069.6298.20100.650.00-220.00%
LULU190621C000800002019-06-10 12:10AM EDT80.0044.2094.0095.500.00-030.00%
LULU190621C000850002019-06-03 2:20PM EDT85.0079.7390.8592.650.00-11214.06%
LULU190621C000900002019-06-11 11:46AM EDT90.0082.0385.9087.300.00-1227286.13%
LULU190621C000950002019-06-07 11:41AM EDT95.0052.1078.9080.250.00-1200.00%
LULU190621C001000002019-05-23 2:14PM EDT100.0072.7976.1077.700.00-113205.47%
LULU190621C001050002019-06-07 10:56AM EDT105.0064.1468.4070.250.00-530.00%
LULU190621C001100002019-06-07 10:56AM EDT110.0057.9863.7064.950.00-190.00%
LULU190621C001150002019-06-13 9:38AM EDT115.0063.4061.1562.400.00-159138.28%
LULU190621C001200002019-06-12 2:56PM EDT120.0051.4056.0557.300.00-4674176.76%
LULU190621C001250002019-05-31 10:50AM EDT125.0039.8451.1552.300.00-244196.88%
LULU190621C001300002019-06-11 11:22AM EDT130.0043.0145.9547.300.00-1389145.61%
LULU190621C001350002019-06-14 2:51PM EDT135.0041.9640.9543.55+4.74+12.74%1285128.32%
LULU190621C001400002019-06-13 11:29AM EDT140.0033.4636.4037.100.00-1068675.39%
LULU190621C001450002019-06-13 12:58PM EDT145.0030.1531.3532.200.00-3748869.34%
LULU190621C001500002019-06-14 2:52PM EDT150.0026.6526.3527.05+2.63+10.95%31,36677.73%
LULU190621C001525002019-06-14 2:49PM EDT152.5024.3523.9524.85+2.65+12.21%21563.67%
LULU190621C001550002019-06-14 3:29PM EDT155.0022.0021.4522.05+2.25+11.39%3099364.94%
LULU190621C001575002019-06-14 12:09PM EDT157.5017.7219.0019.75+1.05+6.30%87350.59%
LULU190621C001600002019-06-14 3:15PM EDT160.0016.6516.5517.10+2.85+20.65%221,05053.81%
LULU190621C001625002019-06-14 12:38PM EDT162.5013.9013.9514.70+1.78+14.69%617850.10%
LULU190621C001650002019-06-14 3:59PM EDT165.0012.0011.6012.25+2.33+24.10%961,81944.39%
LULU190621C001675002019-06-14 3:49PM EDT167.509.909.309.85+2.30+30.26%8621339.28%
LULU190621C001700002019-06-14 3:59PM EDT170.007.457.157.65+1.27+20.55%5432,34936.67%
LULU190621C001725002019-06-14 3:59PM EDT172.505.325.255.50+0.84+18.75%48175932.76%
LULU190621C001750002019-06-14 3:57PM EDT175.003.763.603.80+0.66+21.29%1,4592,95331.84%
LULU190621C001775002019-06-14 3:59PM EDT177.502.322.302.32+0.34+17.17%2,0081,69029.76%
LULU190621C001800002019-06-14 3:59PM EDT180.001.371.341.40+0.12+9.60%2,5143,34030.01%
LULU190621C001825002019-06-14 3:58PM EDT182.500.740.720.77-0.03-3.90%83369829.91%
LULU190621C001850002019-06-14 3:59PM EDT185.000.400.350.43-0.03-6.98%8642,77330.71%
LULU190621C001875002019-06-14 3:55PM EDT187.500.220.160.25-0.02-8.33%3142,13932.03%
LULU190621C001900002019-06-14 3:57PM EDT190.000.120.100.12-0.02-14.29%1742,13832.23%
LULU190621C001925002019-06-14 3:56PM EDT192.500.060.050.07-0.03-33.33%8746633.59%
LULU190621C001950002019-06-14 3:53PM EDT195.000.050.000.05-0.01-16.67%1322,12735.94%
LULU190621C001975002019-06-14 3:59PM EDT197.500.040.000.060.00-132541.02%
LULU190621C002000002019-06-14 3:52PM EDT200.000.030.010.03-0.02-40.00%861,53241.02%
LULU190621C002050002019-06-14 1:38PM EDT205.000.010.000.02-0.01-50.00%627045.70%
LULU190621C002100002019-06-14 2:42PM EDT210.000.020.000.020.00-3149552.34%
LULU190621C002150002019-06-14 11:15AM EDT215.000.010.000.010.00-728451.56%
LULU190621C002200002019-06-14 10:34AM EDT220.000.020.000.01+0.01+100.00%71,04556.25%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190621P000650002019-06-07 11:26AM EDT65.000.010.000.010.00-2270237.50%
LULU190621P000700002019-06-07 11:11AM EDT70.000.020.000.010.00-80186225.00%
LULU190621P000750002019-06-14 1:32PM EDT75.000.020.000.010.00-1782206.25%
LULU190621P000800002019-06-07 11:11AM EDT80.000.050.000.010.00-1252193.75%
LULU190621P000850002019-06-07 11:26AM EDT85.000.030.000.010.00-181175.00%
LULU190621P000900002019-06-13 9:34AM EDT90.000.020.000.030.00-1461181.25%
LULU190621P000950002019-06-13 9:47AM EDT95.000.010.000.030.00-1288167.19%
LULU190621P001000002019-06-05 1:15PM EDT100.000.050.000.030.00-10242153.13%
LULU190621P001050002019-06-13 9:30AM EDT105.000.220.000.030.00-2764142.19%
LULU190621P001100002019-06-11 1:15PM EDT110.000.030.000.030.00-8482129.69%
LULU190621P001150002019-06-13 10:00AM EDT115.000.010.000.030.00-1186118.75%
LULU190621P001200002019-06-14 3:33PM EDT120.000.010.000.03-0.01-50.00%14766107.81%
LULU190621P001250002019-06-14 1:32PM EDT125.000.010.000.030.00-160996.88%
LULU190621P001300002019-06-13 2:05PM EDT130.000.010.000.030.00-6887487.50%
LULU190621P001350002019-06-14 3:45PM EDT135.000.030.000.02+0.01+50.00%1635173.44%
LULU190621P001400002019-06-14 3:45PM EDT140.000.040.000.03+0.02+100.00%3754067.19%
LULU190621P001450002019-06-14 3:48PM EDT145.000.020.020.03-0.02-50.00%291,72161.72%
LULU190621P001500002019-06-14 3:51PM EDT150.000.040.000.04-0.01-20.00%581,07250.78%
LULU190621P001525002019-06-14 3:35PM EDT152.500.030.000.05-0.04-57.14%1318651.76%
LULU190621P001550002019-06-14 3:54PM EDT155.000.050.020.06-0.06-54.55%7788547.85%
LULU190621P001575002019-06-14 12:59PM EDT157.500.070.030.09-0.09-56.25%11650945.61%
LULU190621P001600002019-06-14 3:53PM EDT160.000.090.070.11-0.15-62.50%1981,71741.60%
LULU190621P001625002019-06-14 3:57PM EDT162.500.130.120.15-0.23-63.89%9834738.28%
LULU190621P001650002019-06-14 3:58PM EDT165.000.210.180.23-0.46-68.66%5061,47135.69%
LULU190621P001675002019-06-14 3:42PM EDT167.500.370.340.40-0.56-60.22%28368234.08%
LULU190621P001700002019-06-14 3:55PM EDT170.000.630.610.68-0.87-58.00%5992,35932.37%
LULU190621P001725002019-06-14 3:59PM EDT172.501.131.091.21-1.21-51.71%47067631.69%
LULU190621P001750002019-06-14 3:59PM EDT175.001.931.862.02-1.48-43.40%61599131.06%
LULU190621P001775002019-06-14 3:59PM EDT177.503.063.003.25-2.79-47.69%9130431.32%
LULU190621P001800002019-06-14 3:59PM EDT180.004.574.554.85-3.26-41.63%7330631.96%
LULU190621P001825002019-06-14 3:36PM EDT182.506.406.406.95-3.60-36.00%89135.62%
LULU190621P001850002019-06-14 2:31PM EDT185.008.168.459.10-3.82-31.89%1616537.84%
LULU190621P001875002019-06-14 3:36PM EDT187.5010.8010.8011.50-3.55-24.74%23142.75%
LULU190621P001900002019-06-14 10:12AM EDT190.0014.0013.1513.85-2.77-16.52%112145.75%
LULU190621P001925002019-06-13 10:01AM EDT192.5016.6515.6016.350.00-24851.51%
LULU190621P001950002019-06-13 12:14PM EDT195.0020.7518.1018.850.00-81957.08%
LULU190621P002000002019-06-13 10:09AM EDT200.0025.0023.0523.750.00-16564.55%
LULU190621P002100002019-05-30 12:06PM EDT210.0045.4932.8033.900.00-22159.57%
LULU190621P002200002019-05-28 11:54AM EDT220.0044.9042.8044.100.00-22083.69%