UAA - Under Armour, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAA180928C00016000 | 2018-09-10 9:38AM EDT | 16.00 | 3.90 | 2.89 | 3.10 | 0.00 | - | 2 | 2 | 0.00% |
| UAA180928C00017500 | 2018-09-14 11:45PM EDT | 17.50 | 1.55 | 1.55 | 1.62 | 0.00 | - | 2 | 0 | 0.00% |
| UAA180928C00018000 | 2018-09-20 10:47AM EDT | 18.00 | 1.78 | 2.36 | 3.75 | 0.00 | - | 1 | 16 | 133.01% |
| UAA180928C00018500 | 2018-09-21 10:29AM EDT | 18.50 | 2.14 | 2.06 | 2.61 | +0.96 | +81.36% | 1 | 67 | 89.84% |
| UAA180928C00019000 | 2018-09-21 3:13PM EDT | 19.00 | 1.70 | 1.56 | 2.16 | +0.86 | +102.38% | 35 | 338 | 78.32% |
| UAA180928C00019500 | 2018-09-21 9:44AM EDT | 19.50 | 1.15 | 1.18 | 1.36 | +0.45 | +64.29% | 4 | 942 | 52.93% |
| UAA180928C00020000 | 2018-09-21 3:37PM EDT | 20.00 | 0.78 | 0.80 | 0.94 | +0.26 | +50.00% | 328 | 583 | 54.69% |
| UAA180928C00020500 | 2018-09-21 3:45PM EDT | 20.50 | 0.50 | 0.49 | 0.64 | +0.19 | +61.29% | 328 | 355 | 53.32% |
| UAA180928C00021000 | 2018-09-21 3:54PM EDT | 21.00 | 0.32 | 0.27 | 0.34 | +0.16 | +100.00% | 231 | 138 | 45.90% |
| UAA180928C00021500 | 2018-09-21 3:18PM EDT | 21.50 | 0.19 | 0.13 | 0.19 | +0.12 | +171.43% | 128 | 91 | 45.70% |
| UAA180928C00022000 | 2018-09-21 2:21PM EDT | 22.00 | 0.09 | 0.06 | 0.10 | +0.05 | +125.00% | 16 | 199 | 45.70% |
| UAA180928C00022500 | 2018-09-20 10:42AM EDT | 22.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 24 | 46.09% |
| UAA180928C00023000 | 2018-09-21 2:39PM EDT | 23.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 27 | 229 | 51.56% |
| UAA180928C00023500 | 2018-09-19 2:31PM EDT | 23.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 13 | 50.00% |
| UAA180928C00024000 | 2018-09-20 1:42PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 56.25% |
| UAA180928C00025000 | 2018-09-06 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 67.97% |
| UAA180928C00026000 | 2018-09-20 9:32AM EDT | 26.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 0 | 82.81% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAA180928P00015500 | 2018-09-21 11:53PM EDT | 15.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 299.22% |
| UAA180928P00016500 | 2018-09-14 11:54AM EDT | 16.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 3 | 10 | 84.38% |
| UAA180928P00017000 | 2018-09-21 11:53PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 29 | 68.75% |
| UAA180928P00017500 | 2018-09-21 2:19PM EDT | 17.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 31 | 62.50% |
| UAA180928P00018000 | 2018-09-21 10:17AM EDT | 18.00 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 5 | 154 | 62.50% |
| UAA180928P00018500 | 2018-09-21 1:47PM EDT | 18.50 | 0.05 | 0.02 | 0.05 | -0.06 | -54.55% | 14 | 270 | 53.91% |
| UAA180928P00019000 | 2018-09-21 2:23PM EDT | 19.00 | 0.06 | 0.08 | 0.12 | -0.11 | -64.71% | 259 | 1,117 | 52.34% |
| UAA180928P00019500 | 2018-09-21 3:32PM EDT | 19.50 | 0.14 | 0.12 | 0.19 | -0.18 | -56.25% | 23 | 489 | 51.76% |
| UAA180928P00020000 | 2018-09-21 3:38PM EDT | 20.00 | 0.28 | 0.25 | 0.32 | -0.26 | -48.15% | 1,127 | 1,578 | 50.00% |
| UAA180928P00020500 | 2018-09-21 3:53PM EDT | 20.50 | 0.48 | 0.42 | 0.49 | -0.44 | -47.83% | 465 | 30 | 46.29% |
| UAA180928P00021000 | 2018-09-21 3:34PM EDT | 21.00 | 0.75 | 0.69 | 0.80 | -0.43 | -36.44% | 84 | 91 | 48.63% |
| UAA180928P00021500 | 2018-09-21 1:05PM EDT | 21.50 | 1.12 | 1.04 | 1.20 | -0.11 | -8.94% | 5 | 82 | 54.10% |
| UAA180928P00022000 | 2018-09-14 11:28AM EDT | 22.00 | 2.80 | 3.00 | 3.15 | +0.60 | +27.27% | 2 | 28 | 195.31% |
| UAA180928P00022500 | 2018-09-20 1:11PM EDT | 22.50 | 2.83 | 1.91 | 2.32 | 0.00 | - | 3 | 22 | 67.97% |
| UAA180928P00026000 | 2018-09-21 11:53PM EDT | 26.00 | 6.95 | 5.20 | 5.60 | 0.00 | - | 1 | 0 | 126.56% |
