Log in

Lululemon Athletica Options Chain and Prices (NASDAQ:LULU)

$223.55
-0.92 (-0.41 %)
(As of 12/16/2019 08:40 AM ET)
Today's Range
$218.81
Now: $223.55
$225.50
50-Day Range
$193.10
MA: $215.51
$233.12
52-Week Range
$110.71
Now: $223.55
$235.50
Volume4.86 million shs
Average Volume2.44 million shs
Market Capitalization$29.12 billion
P/E Ratio58.22
Dividend YieldN/A
Beta0.66

Options Chain

Lululemon Athletica (NASDAQ:LULU) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/20/2019$300.00$0.005Call0961 (+153)0.670029 (+0.014952)0.000899
12/20/2019$290.00$0.005Call0414 (-6)0.599375 (-0.008304)0.000996
12/20/2019$285.00$0.015Call032 (-16)0.619699 (+0.008078)0.002678
12/20/2019$280.00$0.015Call32154 (-8)0.590625 (+0.004102)0.003369
12/20/2019$275.00$0.010Call20147 (-18)0.525 (-0.022422)0.002476
12/20/2019$272.50$0.015Call2567 (-34)0.516301 (-0.016766)0.003158
12/20/2019$270.00$0.025Call90426 (-243)0.535937 (+0.008203)0.00614
12/20/2019$265.00$0.020Call147728 (-205)0.464347 (-0.018171)0.004526
12/20/2019$262.50$0.035Call288 (-28)0.469688 (-0.000625)0.007468
12/20/2019$260.00$0.025Call881,458 (-207)0.434766 (-0.01914)0.006652
12/20/2019$257.50$0.040Call22223 (-49)0.426975 (+0.000888)0.009178
12/20/2019$255.00$0.045Call2091,365 (-129)0.412891 (-0.003546)0.011598
12/20/2019$252.50$0.050Call8590 (-90)0.38594 (-0.013279)0.012281
12/20/2019$250.00$0.070Call6053,570 (-1246)0.375672 (-0.009474)0.017009
12/20/2019$247.50$0.080Call31175 (-36)0.353682 (-0.020055)0.020201
12/20/2019$245.00$0.095Call73628 (-64)0.332488 (-0.021777)0.024835
12/20/2019$242.50$0.110Call74176 (+10)0.308553 (-0.028916)0.030159
12/20/2019$240.00$0.155Call8971,864 (-545)0.293445 (-0.034911)0.042506
12/20/2019$237.50$0.205Call443459 (+110)0.273208 (-0.04437)0.057508
12/20/2019$235.00$0.330Call8231,246 (+44)0.263108 (-0.047182)0.088904
12/20/2019$232.50$0.545Call813797 (+10)0.254931 (-0.050251)0.138085
12/20/2019$230.00$0.905Call4,5853,959 (+2728)0.248672 (-0.051803)0.210895
12/20/2019$227.50$1.505Call1,0791,101 (-85)0.24655 (-0.050871)0.311912
12/20/2019$225.00$2.395Call3,3732,680 (+890)0.245975 (-0.046873)0.433576
12/20/2019$222.50$3.625Call1,1061,160 (+552)0.247418 (-0.048774)0.563558
12/20/2019$220.00$5.150Call2,3302,868 (+555)0.246597 (-0.05336)0.688391
12/20/2019$217.50$7.000Call141321 (+133)0.248685 (-0.055481)0.793695
12/20/2019$215.00$9.125Call25300 (+14)0.257077 (-0.046951)0.86831
12/20/2019$212.50$11.425Call19125 (+7)0.272024 (-0.033339)0.914574
12/20/2019$210.00$13.750Call1181,471 (-200)0.271421 (-0.023931)0.954226
12/20/2019$207.50$16.225Call1150 (+1)0.303236 (+0.043909)0.96404
12/20/2019$205.00$18.575Call154
12/20/2019$202.50$21.100Call1390.2758390.995511
12/20/2019$200.00$23.625Call74946 (-27)0.350167 (+0.01223)0.989928
12/20/2019$197.50$26.225Call0300.4642760.975122
12/20/2019$195.00$28.625Call59907 (-3)0.4206210.991297
12/20/2019$192.50$31.250Call020.564140.974741
12/20/2019$190.00$33.625Call325090.492083 (+0.071025)0.992304
12/20/2019$185.00$38.600Call6200 (-1)0.5076820.996833
12/20/2019$180.00$43.575Call211,107 (-33)
12/20/2019$175.00$48.675Call0228 (-6)0.7877530.989295
12/20/2019$170.00$53.750Call071 (-1)0.9455670.98454
12/20/2019$165.00$58.675Call0610.9559040.990905
12/20/2019$160.00$63.575Call080
12/20/2019$155.00$68.650Call051 (-1)1.100650.993431
12/20/2019$150.00$73.575Call057 (-1)
12/20/2019$145.00$78.575Call017
12/20/2019$140.00$83.600Call091.214380.997935
12/20/2019$135.00$88.750Call071.667370.989291
12/20/2019$130.00$93.600Call021.402090.998073
12/20/2019$125.00$98.650Call041.697580.995216
12/20/2019$120.00$103.525Call033 (+1)
12/20/2019$115.00$108.600Call061.712980.998258
12/20/2019$110.00$113.575Call031.556460.999661
12/20/2019$105.00$118.700Call042.275160.994714
12/20/2019$100.00$123.725Call002.465660.994252
12/20/2019$95.00$128.625Call052.387750.997055
12/20/2019$90.00$133.800Call032.911060.993032
12/20/2019$85.00$138.575Call062.212880.999532
12/20/2019$300.00$76.450Put000
12/20/2019$290.00$66.450Put000
12/20/2019$285.00$61.325Put000
12/20/2019$280.00$56.375Put000
12/20/2019$275.00$51.050Put00 (-4)0
12/20/2019$272.50$48.650Put000
12/20/2019$270.00$46.350Put000
12/20/2019$265.00$41.275Put000
12/20/2019$262.50$39.000Put000.523883-0.988403
12/20/2019$260.00$36.425Put050
12/20/2019$257.50$33.850Put03 (-1)0
12/20/2019$255.00$31.500Put04 (-1)0.440537-0.986428
12/20/2019$252.50$28.875Put060
12/20/2019$250.00$26.525Put076 (-44)0.39739 (+0.009771)-0.979672
12/20/2019$247.50$24.025Put0150.366577-0.978393
12/20/2019$245.00$21.500Put1083 (-1)0.321083 (+0.005315)-0.981853
12/20/2019$242.50$19.025Put126 (+11)0.305469 (-0.039062)-0.974453
12/20/2019$240.00$16.550Put17134 (+2)0.285749 (-0.037298)-0.966018
12/20/2019$237.50$14.100Put336 (-4)0.265503 (-0.046554)-0.950246
12/20/2019$235.00$11.600Put60315 (+32)0.228505 (-0.077693)-0.943484
12/20/2019$232.50$9.375Put61369 (-200)0.242229 (-0.056803)-0.877614
12/20/2019$230.00$7.300Put137809 (+31)0.245743 (-0.049701)-0.793481
12/20/2019$227.50$5.400Put184563 (+2)0.243269 (-0.050851)-0.690991
12/20/2019$225.00$3.775Put5951,914 (+88)0.241479 (-0.052414)-0.568316
12/20/2019$222.50$2.465Put883779 (-1)0.239948 (-0.054563)-0.435574
12/20/2019$220.00$1.505Put1,4121,758 (-122)0.240281 (-0.058871)-0.307799
12/20/2019$217.50$0.870Put924611 (+147)0.24405 (-0.060812)-0.201359
12/20/2019$215.00$0.475Put1,3281,708 (+545)0.249598 (-0.055818)-0.122141
12/20/2019$212.50$0.250Put514668 (+241)0.255378 (-0.056711)-0.069797
12/20/2019$210.00$0.135Put8142,123 (+45)0.262458 (-0.055499)-0.039502
12/20/2019$207.50$0.080Put245442 (+163)0.278003 (-0.044992)-0.023766
12/20/2019$205.00$0.055Put6601,248 (+32)0.299208 (-0.042341)-0.01616
12/20/2019$202.50$0.030Put34328 (+48)0.309253 (-0.048117)-0.008846
12/20/2019$200.00$0.035Put2402,407 (-368)0.351355 (-0.025065)-0.009229
12/20/2019$197.50$0.025Put29359 (+48)0.369853 (-0.048713)-0.006521
12/20/2019$195.00$0.035Put2381,243 (-301)0.418635 (-0.006223)-0.007726
12/20/2019$192.50$0.035Put9177 (-13)0.45365 (+0.004681)-0.007206
12/20/2019$190.00$0.025Put65980 (-84)0.471931 (+0.003323)-0.005023
12/20/2019$185.00$0.020Put66899 (-28)0.537154 (-0.0045)-0.003853
12/20/2019$180.00$0.025Put531,227 (-6)0.61823 (+0.022311)-0.004059
12/20/2019$175.00$0.020Put161,244 (-15)0.673097 (+0.017719)-0.003033
12/20/2019$170.00$0.020Put11,884 (-19)0.74481 (+0.023703)-0.002795
12/20/2019$165.00$0.010Put10410 (-6)0.76981 (+0.086203)-0.001457
12/20/2019$160.00$0.005Put1736 (-3)0.79481 (+0.039151)-0.000722
12/20/2019$155.00$0.005Put0207 (-4)0.870843 (-0.018402)-0.000714
12/20/2019$150.00$0.005Put06450.919227 (-0.045467)-0.000513
12/20/2019$145.00$0.015Put0153 (-1)1.10055 (+0.062695)-0.001408
12/20/2019$140.00$0.015Put0197 (-9)1.18125 (+0.160314)-0.001257
12/20/2019$135.00$0.015Put06571.26936 (+0.165489)-0.001182
12/20/2019$130.00$0.015Put0611.36101 (+0.195978)-0.001116
12/20/2019$125.00$0.015Put0661.45491 (+0.202301)-0.00104
12/20/2019$120.00$0.015Put0471.56026 (+0.226401)-0.001049
12/20/2019$115.00$0.015Put01,189 (-25)1.66059 (+0.255562)-0.000964
12/20/2019$110.00$0.005Put0851.60413 (+0.10377)-0.000338
12/20/2019$105.00$0.015Put0801.88329 (+0.284532)-0.000879
12/20/2019$100.00$0.015Put0851.99404 (+0.293713)-0.000776
12/20/2019$95.00$0.015Put0102.1251 (+0.319922)-0.00078
12/20/2019$90.00$0.015Put092.24204 (+0.320901)-0.00068
12/20/2019$85.00$0.015Put02652.36932 (+0.313069)-0.000635
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel