UAA - Under Armour, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAA191213C00014500 | 2019-12-03 9:30AM EST | 14.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAA191213C00015500 | 2019-11-21 10:01AM EST | 15.50 | 3.60 | 0.00 | 0.00 | +2.01 | +126.42% | 6 | 0 | 0.00% |
| UAA191213C00016000 | 2019-11-21 10:01AM EST | 16.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAA191213C00016500 | 2019-12-10 9:31AM EST | 16.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAA191213C00017000 | 2019-12-02 2:33PM EST | 17.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAA191213C00017500 | 2019-12-11 10:23AM EST | 17.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAA191213C00018000 | 2019-12-10 2:15PM EST | 18.00 | 1.16 | 0.00 | 0.00 | +0.01 | +0.87% | 1 | 0 | 0.00% |
| UAA191213C00018500 | 2019-12-11 10:17AM EST | 18.50 | 0.67 | 0.00 | 0.00 | -0.01 | -1.47% | 4 | 0 | 0.00% |
| UAA191213C00019000 | 2019-12-12 2:10PM EST | 19.00 | 0.22 | 0.00 | 0.00 | -0.11 | -33.33% | 129 | 0 | 0.00% |
| UAA191213C00019500 | 2019-12-12 3:59PM EST | 19.50 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 119 | 0 | 6.25% |
| UAA191213C00020000 | 2019-12-12 2:40PM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAA191213C00020500 | 2019-12-12 3:53PM EST | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| UAA191213C00021500 | 2019-11-08 1:53PM EST | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAA191213C00022000 | 2019-11-21 10:54AM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAA191213C00023000 | 2019-10-31 1:27PM EST | 23.00 | 0.55 | 0.00 | 0.06 | 0.00 | - | - | 1 | 187.50% |
| UAA191213C00023500 | 2019-11-06 10:04AM EST | 23.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| UAA191213C00024000 | 2019-11-01 8:45AM EST | 24.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| UAA191213C00024500 | 2019-11-07 3:24PM EST | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAA191213P00013000 | 2019-11-27 9:31AM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAA191213P00014500 | 2019-11-11 10:40AM EST | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UAA191213P00015000 | 2019-11-05 12:47PM EST | 15.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 10 | 9 | 243.75% |
| UAA191213P00015500 | 2019-11-12 2:37PM EST | 15.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAA191213P00016000 | 2019-11-21 11:31AM EST | 16.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAA191213P00016500 | 2019-12-03 10:18AM EST | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAA191213P00017000 | 2019-12-12 12:42PM EST | 17.00 | 0.01 | 0.00 | 0.00 | -0.13 | -92.86% | 3 | 0 | 50.00% |
| UAA191213P00017500 | 2019-12-09 9:41AM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| UAA191213P00018000 | 2019-12-12 9:55AM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UAA191213P00018500 | 2019-12-12 3:16PM EST | 18.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 63 | 0 | 25.00% |
| UAA191213P00019000 | 2019-12-12 12:55PM EST | 19.00 | 0.08 | 0.00 | 0.00 | -0.03 | -27.27% | 72 | 0 | 12.50% |
| UAA191213P00019500 | 2019-12-10 1:11PM EST | 19.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAA191213P00020000 | 2019-12-09 9:48AM EST | 20.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAA191213P00020500 | 2019-12-11 3:37PM EST | 20.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAA191213P00021000 | 2019-11-26 10:13AM EST | 21.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| UAA191213P00021500 | 2019-11-25 12:37PM EST | 21.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAA191213P00022000 | 2019-12-03 3:57PM EST | 22.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAA191213P00023000 | 2019-11-22 9:36AM EST | 23.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |