U.S. markets closed

Under Armour, Inc. (UA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.47+0.23 (+1.26%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UA210618C000025002020-09-23 2:34PM EDT2.507.7010.1010.500.00-260.00%
UA210618C000050002021-03-15 12:24PM EDT5.0015.5013.1013.700.00-116629.69%
UA210618C000075002021-06-09 3:34PM EDT7.5011.0010.0011.800.00-135651.17%
UA210618C000100002021-06-04 1:13PM EDT10.008.378.209.000.00-171282.03%
UA210618C000125002021-06-10 2:36PM EDT12.505.805.506.300.00-22,003248.05%
UA210618C000150002021-06-09 2:10PM EDT15.003.313.303.600.00-10731117.97%
UA210618C000170002021-06-10 3:59PM EDT17.001.201.051.700.00-4576.17%
UA210618C000175002021-06-11 3:51PM EDT17.501.000.951.05+0.16+19.05%5832,81438.67%
UA210618C000180002021-06-10 3:59PM EDT18.000.520.550.65+0.07+15.56%24336.52%
UA210618C000185002021-06-11 3:26PM EDT18.500.300.250.40+0.02+7.14%426240.63%
UA210618C000190002021-06-11 2:32PM EDT19.000.100.100.20-0.09-47.37%3831139.84%
UA210618C000195002021-06-10 3:58PM EDT19.500.050.000.100.00-372941.41%
UA210618C000200002021-06-11 3:36PM EDT20.000.030.000.050.00-1692,61343.36%
UA210618C000205002021-06-10 9:51AM EDT20.500.050.000.100.00-110053.13%
UA210618C000210002021-06-09 11:38AM EDT21.000.050.000.050.00-25653.91%
UA210618C000220002021-06-01 10:53AM EDT22.000.100.000.050.00--168.75%
UA210618C000225002021-06-10 12:56PM EDT22.500.030.000.050.00-13,57975.78%
UA210618C000250002021-06-02 3:51PM EDT25.000.010.000.100.00-6634121.09%
UA210618C000275002021-05-19 10:11AM EDT27.500.030.000.050.00-10251134.38%
UA210618C000300002021-05-17 12:32PM EDT30.000.050.000.050.00-1395159.38%
UA210618C000325002021-03-15 9:42AM EDT32.500.200.000.100.00-2154199.22%
UA210618C000350002021-03-17 11:52AM EDT35.000.050.000.250.00--1255.47%
UA210618C000375002021-03-17 11:25AM EDT37.500.050.000.100.00--2239.06%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UA210618P000025002020-09-28 9:33AM EDT2.500.080.000.100.00-32718.75%
UA210618P000050002020-12-02 12:38PM EDT5.000.040.000.100.00-16468.75%
UA210618P000075002021-04-08 9:30AM EDT7.500.020.000.050.00-20300.00%
UA210618P000100002021-03-25 11:40AM EDT10.000.060.000.050.00-111,602209.38%
UA210618P000125002021-05-14 2:32PM EDT12.500.010.000.050.00-111,076140.63%
UA210618P000140002021-05-24 3:59PM EDT14.000.200.000.200.00--9137.89%
UA210618P000150002021-06-10 11:23AM EDT15.000.010.000.050.00-22,03782.03%
UA210618P000160002021-06-09 1:13PM EDT16.000.090.000.300.00-215593.36%
UA210618P000165002021-05-27 2:37PM EDT16.500.100.000.050.00--1457.81%
UA210618P000170002021-06-09 10:33AM EDT17.000.050.000.050.00-27445.70%
UA210618P000175002021-06-09 11:48AM EDT17.500.100.050.100.00-1074241.99%
UA210618P000180002021-06-11 2:52PM EDT18.000.150.100.20-0.10-40.00%5919738.87%
UA210618P000185002021-06-11 3:06PM EDT18.500.400.300.45-0.11-21.57%54942.58%
UA210618P000190002021-06-11 2:54PM EDT19.000.700.650.80-0.15-17.65%45215847.27%
UA210618P000195002021-06-09 11:54AM EDT19.500.851.051.200.00-54950.98%
UA210618P000200002021-06-10 12:33PM EDT20.001.731.351.700.00-5345563.67%
UA210618P000210002021-06-10 2:01PM EDT21.002.602.202.950.00-1360.55%
UA210618P000215002021-06-08 2:12PM EDT21.502.232.903.200.00--359.38%
UA210618P000225002021-06-09 12:36PM EDT22.503.703.904.400.00-280105.08%
UA210618P000250002021-06-03 9:37AM EDT25.005.596.207.100.00-120143.75%