Quantcast
LULU

lululemon athletica inc. (LULU) Option Chain

$139.13
*  
3.71
2.74%
Get LULU Alerts
*Delayed - data as of Nov. 13, 2018 13:37 ET  -  Find a broker to begin trading LULU now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    LULU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

LULU Options: Type:

Option Chain for lululemon athletica inc. (LULU)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Nov 09, 2018 0 0 LULU 126 Nov 09, 2018 0.92 0 9
Nov 09, 2018 15.30 0 0 LULU 127 Nov 09, 2018 0.95 0 10
Nov 09, 2018 0 0 LULU 128 Nov 09, 2018 0.19 0 18
Nov 09, 2018 0 0 LULU 129 Nov 09, 2018 0.26 0 21
Nov 09, 2018 8.25 0 0 LULU 130 Nov 09, 2018 0.01 0 1288
Nov 09, 2018 0 0 LULU 131 Nov 09, 2018 0.40 0 225
Nov 09, 2018 9.05 0 0 LULU 132 Nov 09, 2018 0.26 0 130
Nov 09, 2018 5.50 0 0 LULU 133 Nov 09, 2018 0.03 0 208
Nov 09, 2018 2.70 0 0 LULU 134 Nov 09, 2018 0.03 0 72
Nov 09, 2018 3.00 0 0 LULU 135 Nov 09, 2018 0.01 0 114
Nov 09, 2018 1.61 0 0 LULU 136 Nov 09, 2018 0.03 0 71
Nov 09, 2018 0.61 0 0 LULU 137 Nov 09, 2018 0.02 0 42
Nov 09, 2018 0.05 0 60 LULU 138 Nov 09, 2018 0.23 0 0
Nov 09, 2018 0.31 0 57 LULU 139 Nov 09, 2018 2.06 0 0
Nov 09, 2018 0.01 0 183 LULU 140 Nov 09, 2018 2.16 0 0
Nov 09, 2018 0.03 0 254 LULU 141 Nov 09, 2018 2.99 0 0
Nov 09, 2018 0.01 0 213 LULU 142 Nov 09, 2018 4.69 0 0
Nov 09, 2018 0.02 0 143 LULU 143 Nov 09, 2018 4.77 0 0
Nov 09, 2018 0.03 0 231 LULU 144 Nov 09, 2018 5.97 0 0
Nov 09, 2018 0.01 0 204 LULU 145 Nov 09, 2018 8.40 0 0
Nov 09, 2018 0.01 0 364 LULU 146 Nov 09, 2018 8.93 0 0
Nov 09, 2018 0.02 0 136 LULU 147 Nov 09, 2018 10.54 0 0
Nov 09, 2018 0.03 0 324 LULU 148 Nov 09, 2018 10.05 0 0
Nov 09, 2018 0.02 0 82 LULU 149 Nov 09, 2018 7.15 0 0
Nov 09, 2018 0.01 0 230 LULU 150 Nov 09, 2018 12.50 0 0
Nov 09, 2018 0.07 0 138 LULU 152.5 Nov 09, 2018 8.30 0 0
Nov 16, 2018 12.65 14.65 0 0 LULU 126 Nov 16, 2018 0.10 0.08 0.12 12 0
Nov 16, 2018 10.00 1.05 12.10 12.65 1 7 LULU 127 Nov 16, 2018 0.14 -0.18 0.09 0.15 8 24
Nov 16, 2018 17.38 10.75 12.30 0 4 LULU 128 Nov 16, 2018 0.18 -0.27 0.13 0.19 45 189
Nov 16, 2018 8.20 -0.29 10.20 10.65 1 0 LULU 129 Nov 16, 2018 0.19 -0.44 0.17 0.23 20 102
Nov 16, 2018 7.75 1.35 9.35 9.75 76 109 LULU 130 Nov 16, 2018 0.31 -0.42 0.22 0.30 59 737
Nov 16, 2018 5.60 -6.50 8.45 8.75 25 12 LULU 131 Nov 16, 2018 0.22 -0.72 0.31 0.36 4 140
Nov 16, 2018 5.95 0.76 7.50 7.85 6 48 LULU 132 Nov 16, 2018 0.43 -0.65 0.40 0.46 51 274
Nov 16, 2018 6.45 -4.30 6.60 6.95 6 120 LULU 133 Nov 16, 2018 0.45 -0.86 0.52 0.59 54 203
Nov 16, 2018 6.40 0.55 5.80 6.10 20 65 LULU 134 Nov 16, 2018 0.70 -0.99 0.66 0.75 24 282
Nov 16, 2018 5.65 2.68 5.00 5.30 35 879 LULU 135 Nov 16, 2018 1.05 -1.17 0.85 0.96 143 2960
Nov 16, 2018 4.80 2.27 4.25 4.50 4 71 LULU 136 Nov 16, 2018 1.06 -1.66 1.09 1.21 36 135
Nov 16, 2018 3.00 0.85 3.55 3.85 27 100 LULU 137 Nov 16, 2018 1.23 -1.87 1.37 1.52 43 188
Nov 16, 2018 3.15 1.38 2.95 3.20 59 124 LULU 138 Nov 16, 2018 1.84 -1.91 1.74 1.90 17 276
Nov 16, 2018 2.46 0.95 2.39 2.59 232 430 LULU 139 Nov 16, 2018 2.15 -2.52 2.15 2.34 28 88
Nov 16, 2018 2.05 1.18 1.89 2.10 1304 1517 LULU 140 Nov 16, 2018 2.34 -2.75 2.65 2.92 60 1019
Nov 16, 2018 1.74 1.01 1.47 1.68 259 376 LULU 141 Nov 16, 2018 3.40 -1.15 3.20 3.50 29 314
Nov 16, 2018 1.08 0.49 1.12 1.29 705 580 LULU 142 Nov 16, 2018 3.86 -1.79 3.80 4.10 5 80
Nov 16, 2018 0.91 0.51 0.86 0.98 455 819 LULU 143 Nov 16, 2018 3.80 -2.45 4.55 4.85 2 60
Nov 16, 2018 0.66 0.34 0.63 0.76 58 249 LULU 144 Nov 16, 2018 5.70 -2.35 5.30 5.60 1 476
Nov 16, 2018 0.64 0.44 0.49 0.57 127 909 LULU 145 Nov 16, 2018 5.76 -3.56 6.15 6.45 6 358
Nov 16, 2018 0.37 0.19 0.35 0.41 69 241 LULU 146 Nov 16, 2018 4.88 7.00 7.30 0 17
Nov 16, 2018 0.17 -0.03 0.25 0.31 9 288 LULU 147 Nov 16, 2018 10.54 7.90 8.35 0 20
Nov 16, 2018 0.29 0.20 0.19 0.22 43 142 LULU 148 Nov 16, 2018 12.25 6.45 8.80 9.15 4 7
Nov 16, 2018 0.17 0.09 0.13 0.16 7 121 LULU 149 Nov 16, 2018 10.75 9.70 11.45 0 15

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.