UAA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAA180629C000165002018-05-11 11:53PM EDT16.502.322.372.680.00-330.00%
UAA180629C000170002018-05-11 11:53PM EDT17.002.072.052.240.00-100.00%
UAA180629C000175002018-06-04 3:13PM EDT17.505.106.557.400.00-14376.37%
UAA180629C000180002018-05-11 11:53PM EDT18.001.271.371.490.00-110.00%
UAA180629C000185002018-05-30 3:33PM EDT18.503.002.743.200.00-220.00%
UAA180629C000190002018-06-14 9:31AM EDT19.004.584.005.750.00-4016253.32%
UAA180629C000195002018-06-13 10:34AM EDT19.504.484.054.20+0.37+9.00%2026209.96%
UAA180629C000200002018-05-11 11:53PM EDT20.000.450.440.550.00-770.00%
UAA180629C000205002018-06-18 9:30AM EDT20.502.571.832.340.00-32369.92%
UAA180629C000210002018-06-19 11:09AM EDT21.001.801.451.510.00-27448.05%
UAA180629C000215002018-06-15 1:25PM EDT21.502.151.811.94+0.15+7.50%121114.84%
UAA180629C000220002018-06-22 10:15AM EDT22.000.990.670.75-0.07-6.60%510443.95%
UAA180629C000225002018-06-22 1:49PM EDT22.500.540.430.49-0.26-32.50%4234344.14%
UAA180629C000230002018-06-22 3:57PM EDT23.000.290.250.30-0.21-42.00%4513844.34%
UAA180629C000235002018-06-22 3:46PM EDT23.500.150.130.18-0.17-53.12%8313345.31%
UAA180629C000240002018-06-22 2:21PM EDT24.000.110.070.11-0.16-59.26%2218247.27%
UAA180629C000250002018-06-22 3:58PM EDT25.000.040.000.07-0.03-42.86%1015357.42%
UAA180629C000260002018-06-21 10:21AM EDT26.000.050.000.040.00-711656.25%
UAA180629C000265002018-06-19 12:43PM EDT26.500.040.000.040.00-2762.50%
UAA180629C000270002018-06-08 3:58PM EDT27.000.150.150.320.00-22116.02%
UAA180629C000300002018-06-11 9:30AM EDT30.000.060.000.040.00-53098.44%
PutsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAA180629P000130002018-06-08 3:59PM EDT13.000.010.000.040.00-11178.13%
UAA180629P000155002018-05-18 11:48PM EDT15.500.080.000.090.00-100142.19%
UAA180629P000160002018-06-04 1:36PM EDT16.000.050.000.070.00-15126.56%
UAA180629P000165002018-06-04 2:00PM EDT16.500.020.000.080.00-40118.75%
UAA180629P000170002018-06-12 12:20PM EDT17.000.010.000.050.00-231100.78%
UAA180629P000175002018-06-12 3:17PM EDT17.500.020.000.050.00-2391.41%
UAA180629P000180002018-05-14 3:26PM EDT18.000.850.780.91+0.07+8.97%23219.92%
UAA180629P000185002018-06-19 10:29AM EDT18.500.030.000.040.00-207871.09%
UAA180629P000190002018-06-04 3:29PM EDT19.000.090.010.100.00-12875.78%
UAA180629P000195002018-06-06 11:11AM EDT19.500.050.020.100.00-314767.19%
UAA180629P000200002018-06-21 1:13PM EDT20.000.040.000.100.00-432655.08%
UAA180629P000205002018-06-22 1:20PM EDT20.500.060.050.11-0.05-45.45%275051.56%
UAA180629P000210002018-06-21 3:39PM EDT21.000.090.100.120.00-658446.68%
UAA180629P000215002018-06-22 3:55PM EDT21.500.180.180.22-0.06-25.00%114045.51%
UAA180629P000220002018-06-22 3:56PM EDT22.000.330.330.38+0.13+65.00%319744.73%
UAA180629P000225002018-06-22 3:14PM EDT22.500.570.560.66+0.10+21.28%5881,36748.24%
UAA180629P000230002018-06-22 2:36PM EDT23.000.820.880.95+0.27+49.09%867346.97%
UAA180629P000235002018-06-20 2:31PM EDT23.501.001.261.310.00-186346.48%
UAA180629P000240002018-06-22 10:46AM EDT24.001.501.611.78+0.42+38.89%2514053.52%
UAA180629P000250002018-06-22 3:59PM EDT25.002.672.262.70+0.92+52.57%65759.38%
UAA180629P000260002018-06-15 12:29PM EDT26.002.582.783.00+0.25+10.73%120.00%
UAA180629P000285002018-06-08 3:59PM EDT28.504.854.204.550.00-41400.00%