Canada markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
338.30+8.50 (+2.58%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU210618C001400002021-04-06 12:53PM EDT140.00166.16176.95185.250.00-110.00%
LULU210618C001600002021-04-15 11:20AM EDT160.00166.93150.40159.500.00-7160.00%
LULU210618C001650002021-01-11 10:48AM EDT165.00195.56173.95180.800.00-11364.65%
LULU210618C001700002021-05-19 9:30AM EDT170.00137.88164.35171.950.00-15342.48%
LULU210618C001750002021-04-14 11:37AM EDT175.00149.92135.60144.500.00-220.00%
LULU210618C001800002021-02-16 4:20PM EDT180.00161.80123.65132.000.00-450.00%
LULU210618C001850002021-06-04 2:57PM EDT185.00143.26149.25156.850.00-813304.44%
LULU210618C001900002021-04-22 1:59PM EDT190.00146.45118.75127.550.00-7120.00%
LULU210618C001950002021-02-17 3:39PM EDT195.00142.15112.40119.700.00-130.00%
LULU210618C002000002021-04-22 12:23PM EDT200.00137.50109.15117.750.00-1140.00%
LULU210618C002100002021-03-22 3:03PM EDT210.00107.00112.80119.900.00-50130.00%
LULU210618C002200002021-05-20 1:39PM EDT220.0098.60114.20121.400.00-17222.85%
LULU210618C002300002021-04-13 2:35PM EDT230.0095.0076.1583.200.00-1180.00%
LULU210618C002400002021-06-04 2:55PM EDT240.0084.9594.55101.000.00-277179.61%
LULU210618C002500002021-06-07 9:51AM EDT250.0085.1584.4091.300.00-142167.04%
LULU210618C002600002021-06-03 2:25PM EDT260.0059.3274.7079.700.00-2148124.37%
LULU210618C002700002021-06-09 2:17PM EDT270.0057.9564.7569.950.00-270114.16%
LULU210618C002800002021-06-08 12:48PM EDT280.0049.0054.6561.450.00-129118.92%
LULU210618C002850002021-06-11 10:43AM EDT285.0046.8550.8554.65+2.40+5.40%1287.74%
LULU210618C002900002021-06-09 2:02PM EDT290.0037.8046.1049.500.00-214078.47%
LULU210618C003000002021-06-11 3:19PM EDT300.0034.7235.9039.50+5.32+18.10%1122864.84%
LULU210618C003050002021-06-04 10:18AM EDT305.0020.9030.7035.000.00-31463.99%
LULU210618C003075002021-06-04 11:31AM EDT307.5019.1528.6531.850.00-6352.66%
LULU210618C003100002021-06-11 1:37PM EDT310.0028.5726.0030.05+8.22+40.39%535057.20%
LULU210618C003125002021-06-04 12:39PM EDT312.5015.4523.5527.250.00-61050.42%
LULU210618C003150002021-06-11 3:25PM EDT315.0022.3320.9025.40+4.33+24.06%32852.97%
LULU210618C003175002021-06-11 9:56AM EDT317.5015.1520.9021.65+1.65+12.22%26736.74%
LULU210618C003200002021-06-11 3:48PM EDT320.0018.2515.4519.75+7.25+65.91%371,52839.48%
LULU210618C003225002021-06-11 3:17PM EDT322.5013.6716.0516.80+4.42+47.78%57931.54%
LULU210618C003250002021-06-11 3:50PM EDT325.0013.7713.9014.70+6.42+87.35%2118231.48%
LULU210618C003275002021-06-11 3:43PM EDT327.5011.2511.7512.65+5.30+89.08%1424630.96%
LULU210618C003300002021-06-11 3:58PM EDT330.009.959.7510.35+5.05+103.06%2161,28228.04%
LULU210618C003325002021-06-11 3:59PM EDT332.508.307.758.35+4.70+130.56%4745426.53%
LULU210618C003350002021-06-11 3:54PM EDT335.006.656.256.55+3.93+144.49%35752225.37%
LULU210618C003375002021-06-11 3:57PM EDT337.505.024.555.10+3.11+162.83%1209625.12%
LULU210618C003400002021-06-11 3:59PM EDT340.003.803.703.80+2.32+156.76%1,6922,46524.55%
LULU210618C003425002021-06-11 3:56PM EDT342.502.842.652.88+1.75+160.55%8419324.90%
LULU210618C003450002021-06-11 3:58PM EDT345.002.141.972.14+1.35+170.89%31648525.21%
LULU210618C003475002021-06-11 3:58PM EDT347.501.531.361.60+0.53+53.00%736025.77%
LULU210618C003500002021-06-11 3:59PM EDT350.001.081.011.17+0.67+163.41%8951,89126.20%
LULU210618C003525002021-06-11 3:46PM EDT352.500.700.720.91+0.02+2.94%307127.22%
LULU210618C003550002021-06-11 3:50PM EDT355.000.610.520.72+0.27+79.41%6314028.33%
LULU210618C003600002021-06-11 3:47PM EDT360.000.330.330.44+0.08+32.00%5558630.18%
LULU210618C003650002021-06-11 3:50PM EDT365.000.280.270.34-0.03-9.68%133733.35%
LULU210618C003700002021-06-11 3:48PM EDT370.000.250.170.29+0.02+8.70%371,04936.91%
LULU210618C003800002021-06-11 3:52PM EDT380.000.170.180.20+0.02+13.33%401,16142.77%
LULU210618C003900002021-06-11 10:23AM EDT390.000.050.060.14-0.10-66.67%292348.05%
LULU210618C004000002021-06-11 3:58PM EDT400.000.070.050.09-0.03-30.00%631,30250.39%
LULU210618C004100002021-06-07 3:51PM EDT410.000.030.000.640.00-112569.97%
LULU210618C004200002021-06-09 10:50AM EDT420.000.100.000.060.00-152657.42%
LULU210618C004300002021-06-09 10:50AM EDT430.000.170.000.500.00-511281.05%
LULU210618C004400002021-06-03 3:27PM EDT440.000.140.010.060.00-45169.53%
LULU210618C004500002021-06-10 1:35PM EDT450.000.010.010.020.00-21,76568.75%
LULU210618C004600002021-06-01 2:31PM EDT460.000.580.003.400.00-541137.77%
LULU210618C004700002021-06-09 2:43PM EDT470.000.030.000.010.00-22971.88%
LULU210618C004800002021-06-09 2:44PM EDT480.000.030.000.030.00-23582.81%
LULU210618C004900002021-05-11 3:25PM EDT490.000.250.000.130.00-30100.00%
LULU210618C005000002021-06-11 10:49AM EDT500.000.020.000.02-0.01-33.33%228289.06%
LULU210618C005200002021-06-09 2:43PM EDT520.000.010.000.090.00-1098110.16%
LULU210618C005400002021-06-02 3:31PM EDT540.000.030.000.010.00-17798.44%
LULU210618C005600002021-06-04 3:29PM EDT560.000.010.000.050.00-5254120.31%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU210618P001400002021-03-30 9:30AM EDT140.000.200.000.000.00--450.00%
LULU210618P001550002021-03-02 12:33PM EDT155.000.220.033.700.00--3330.86%
LULU210618P001600002021-05-27 10:08AM EDT160.000.050.001.250.00-252263.87%
LULU210618P001650002021-04-27 9:30AM EDT165.000.230.002.570.00--5286.43%
LULU210618P001700002021-06-02 9:47AM EDT170.000.060.000.030.00-110111160.94%
LULU210618P001750002021-06-03 9:45AM EDT175.000.070.000.050.00-2064161.72%
LULU210618P001800002021-06-04 9:44AM EDT180.000.020.000.050.00-4287154.69%
LULU210618P001850002021-04-26 9:30AM EDT185.000.230.000.000.00-2450.00%
LULU210618P001900002021-06-01 9:30AM EDT190.000.050.000.040.00-424139.84%
LULU210618P001950002021-06-09 2:40PM EDT195.000.050.000.050.00-123136.72%
LULU210618P002000002021-05-26 3:54PM EDT200.000.320.004.100.00-144239.31%
LULU210618P002100002021-06-04 11:48AM EDT210.000.100.004.050.00-1181219.87%
LULU210618P002200002021-06-11 1:03PM EDT220.000.010.000.04-0.05-83.33%1145106.25%
LULU210618P002300002021-06-11 1:02PM EDT230.000.010.010.06-0.03-75.00%2418101.56%
LULU210618P002400002021-06-11 10:28AM EDT240.000.070.000.10+0.03+75.00%126294.53%
LULU210618P002500002021-06-11 1:22PM EDT250.000.010.010.20-0.05-83.33%1355991.60%
LULU210618P002600002021-06-09 3:23PM EDT260.000.070.050.83-0.13-65.00%856999.51%
LULU210618P002700002021-06-11 3:26PM EDT270.000.160.100.41-0.01-5.88%348479.88%
LULU210618P002800002021-06-11 3:26PM EDT280.000.210.120.21+0.12+133.33%989564.26%
LULU210618P002850002021-06-11 12:53PM EDT285.000.120.000.36-0.14-53.85%110859.77%
LULU210618P002900002021-06-11 2:00PM EDT290.000.120.120.27+0.02+20.00%10191655.18%
LULU210618P002950002021-06-11 2:40PM EDT295.000.110.010.18-0.12-52.17%188249.32%
LULU210618P002975002021-06-10 2:08PM EDT297.500.190.100.29+0.01+5.56%17750.59%
LULU210618P003000002021-06-11 3:34PM EDT300.000.100.060.20-0.11-52.38%2001,55344.82%
LULU210618P003025002021-06-11 3:39PM EDT302.500.150.100.32-0.28-65.12%25445.90%
LULU210618P003050002021-06-11 3:59PM EDT305.000.160.120.20-0.19-54.29%4068039.60%
LULU210618P003075002021-06-09 1:07PM EDT307.500.390.140.490.00-83643.95%
LULU210618P003100002021-06-11 3:59PM EDT310.000.210.150.23-0.29-58.00%2321,54735.21%
LULU210618P003125002021-06-11 12:38PM EDT312.500.320.110.34-0.39-54.93%434735.11%
LULU210618P003150002021-06-11 3:47PM EDT315.000.320.230.32-0.58-64.44%17985131.84%
LULU210618P003175002021-06-11 3:59PM EDT317.500.350.300.38-0.93-72.66%6136330.08%
LULU210618P003200002021-06-11 3:58PM EDT320.000.440.400.48-1.07-70.86%2051,53528.69%
LULU210618P003225002021-06-11 3:57PM EDT322.500.650.550.66-1.40-68.29%6010927.88%
LULU210618P003250002021-06-11 3:57PM EDT325.000.860.760.90-1.96-69.50%6425427.03%
LULU210618P003275002021-06-11 3:48PM EDT327.501.351.071.30-2.35-63.51%8820626.80%
LULU210618P003300002021-06-11 3:58PM EDT330.001.581.491.75-3.32-67.76%58798926.01%
LULU210618P003325002021-06-11 3:48PM EDT332.502.482.052.31-3.82-60.63%10916525.07%
LULU210618P003350002021-06-11 3:59PM EDT335.003.012.803.15-5.04-62.61%4069124.81%
LULU210618P003375002021-06-11 3:44PM EDT337.504.603.754.25-5.38-53.91%82224.85%
LULU210618P003400002021-06-11 3:55PM EDT340.005.505.005.50-6.23-53.11%3168324.55%
LULU210618P003425002021-06-10 1:22PM EDT342.5014.456.607.350.00-41126.43%
LULU210618P003450002021-06-10 1:22PM EDT345.0016.708.259.150.00-3427.11%
LULU210618P003500002021-06-11 2:45PM EDT350.0014.6010.4514.45-6.70-31.46%3041537.48%
LULU210618P003600002021-06-11 9:51AM EDT360.0028.3020.8524.65-3.20-10.16%116153.88%
LULU210618P003700002021-06-11 9:44AM EDT370.0037.9130.8534.25-2.86-7.01%5115363.93%
LULU210618P003800002021-06-11 3:50PM EDT380.0042.3641.0544.40-7.14-14.42%221259.06%
LULU210618P003900002021-06-08 12:35PM EDT390.0060.2350.4554.350.00-42663.28%
LULU210618P004000002021-06-08 12:24PM EDT400.0070.5359.1565.750.00-14072.95%
LULU210618P004100002021-05-26 10:19AM EDT410.0085.6969.2575.750.00-42882.28%
LULU210618P004200002021-04-22 3:20PM EDT420.0083.89103.10110.900.00-113275.27%
LULU210618P004300002020-12-11 12:53PM EDT430.0094.7080.6083.500.00-1250.00%
LULU210618P004400002021-01-29 3:01PM EDT440.00121.70125.85132.150.00-36311.47%
LULU210618P004500002021-03-30 3:26PM EDT450.00132.00103.55110.200.00--00.00%
LULU210618P004600002021-02-18 4:24PM EDT460.00125.60147.85155.300.00-1015349.17%
LULU210618P004700002021-02-02 2:36PM EDT470.00132.33177.90186.500.00-517475.07%
LULU210618P004800002020-11-30 1:13PM EDT480.00126.10133.30136.600.00-570.00%
LULU210618P004900002020-12-02 1:05PM EDT490.00127.90145.60148.050.00-120.00%
LULU210618P005000002021-01-06 3:56PM EDT500.00142.70164.25171.200.00-19221.51%
LULU210618P005200002021-02-19 2:53PM EDT520.00186.85207.15214.950.00-50405.25%