LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190830C001460002019-08-26 12:10AM EDT146.0035.74--0.00---0.00%
LULU190830C001500002019-08-14 1:19PM EDT150.0025.020.000.000.00-1000.00%
LULU190830C001550002019-08-23 3:19PM EDT155.0026.390.000.000.00-500.00%
LULU190830C001600002019-08-23 3:55PM EDT160.0020.200.000.000.00-6000.00%
LULU190830C001650002019-08-13 9:42AM EDT165.0010.350.000.000.00--00.00%
LULU190830C001675002019-08-23 10:27AM EDT167.5016.630.000.000.00-1000.00%
LULU190830C001700002019-08-23 3:59PM EDT170.0010.840.000.000.00-3200.00%
LULU190830C001725002019-08-23 1:41PM EDT172.508.450.000.000.00-800.00%
LULU190830C001750002019-08-23 3:55PM EDT175.006.550.000.000.00-2800.00%
LULU190830C001775002019-08-23 3:55PM EDT177.504.890.000.000.00-5000.00%
LULU190830C001800002019-08-23 3:59PM EDT180.003.450.000.000.00-1,31900.00%
LULU190830C001825002019-08-23 3:59PM EDT182.502.460.000.000.00-41303.13%
LULU190830C001850002019-08-23 3:59PM EDT185.001.480.000.000.00-90906.25%
LULU190830C001875002019-08-23 3:59PM EDT187.500.940.000.000.00-24306.25%
LULU190830C001900002019-08-23 3:59PM EDT190.000.590.000.000.00-1,261012.50%
LULU190830C001925002019-08-23 3:59PM EDT192.500.340.000.000.00-361012.50%
LULU190830C001950002019-08-23 3:59PM EDT195.000.210.000.000.00-840012.50%
LULU190830C001975002019-08-23 3:49PM EDT197.500.150.000.000.00-155012.50%
LULU190830C002000002019-08-23 3:55PM EDT200.000.100.000.000.00-681025.00%
LULU190830C002025002019-08-23 3:20PM EDT202.500.080.000.000.00-32025.00%
LULU190830C002050002019-08-23 1:12PM EDT205.000.050.000.000.00-1,910025.00%
LULU190830C002075002019-08-23 2:21PM EDT207.500.030.000.000.00-8025.00%
LULU190830C002100002019-08-23 9:30AM EDT210.000.080.000.000.00-7025.00%
LULU190830C002125002019-08-01 3:58PM EDT212.500.400.000.000.00--025.00%
LULU190830C002150002019-07-29 1:53PM EDT215.000.280.000.000.00--025.00%
LULU190830C002200002019-08-23 9:30AM EDT220.000.080.000.000.00-2050.00%
LULU190830C002225002019-08-22 3:14PM EDT222.500.040.000.000.00--050.00%
LULU190830C002300002019-08-22 10:20AM EDT230.000.040.000.000.00--050.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190830P001490002019-08-26 12:10AM EDT149.000.09--0.00---0.00%
LULU190830P001500002019-08-15 9:51AM EDT150.000.390.000.000.00-100025.00%
LULU190830P001525002019-08-21 11:46AM EDT152.500.030.000.000.00--025.00%
LULU190830P001550002019-08-23 1:47PM EDT155.000.060.000.000.00-9025.00%
LULU190830P001575002019-08-16 3:53PM EDT157.500.040.000.000.00-3025.00%
LULU190830P001600002019-08-23 1:18PM EDT160.000.130.000.000.00-33025.00%
LULU190830P001625002019-08-23 3:40PM EDT162.500.160.000.000.00-23025.00%
LULU190830P001650002019-08-23 3:35PM EDT165.000.250.000.000.00-39012.50%
LULU190830P001675002019-08-23 3:51PM EDT167.500.400.000.000.00-69012.50%
LULU190830P001700002019-08-23 3:52PM EDT170.000.630.000.000.00-175012.50%
LULU190830P001725002019-08-23 3:59PM EDT172.500.980.000.000.00-37906.25%
LULU190830P001750002019-08-23 3:57PM EDT175.001.650.000.000.00-54606.25%
LULU190830P001775002019-08-23 3:50PM EDT177.502.200.000.000.00-13903.13%
LULU190830P001800002019-08-23 3:56PM EDT180.003.600.000.000.00-24900.10%
LULU190830P001825002019-08-23 3:45PM EDT182.504.330.000.000.00-4300.00%
LULU190830P001850002019-08-23 3:42PM EDT185.005.900.000.000.00-7200.00%
LULU190830P001875002019-08-23 2:10PM EDT187.507.660.000.000.00-600.00%
LULU190830P001900002019-08-23 2:56PM EDT190.009.750.000.000.00-500.00%
LULU190830P001925002019-08-23 1:00PM EDT192.5012.510.000.000.00-100.00%
LULU190830P001950002019-08-22 11:00AM EDT195.0013.510.000.000.00-4100.00%
LULU190830P001975002019-08-22 11:00AM EDT197.5015.890.000.000.00-4000.00%
LULU190830P002000002019-08-22 10:45AM EDT200.0018.890.000.000.00-3700.00%
LULU190830P002025002019-08-22 10:45AM EDT202.5021.350.000.000.00-3700.00%
LULU190830P002075002019-07-26 1:00PM EDT207.5022.760.000.000.00-1110.00%