UAA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAA180928C000160002018-09-10 9:38AM EDT16.003.902.893.100.00-220.00%
UAA180928C000175002018-09-14 11:45PM EDT17.501.551.551.620.00-200.00%
UAA180928C000180002018-09-20 10:47AM EDT18.001.782.363.750.00-116133.01%
UAA180928C000185002018-09-21 10:29AM EDT18.502.142.062.61+0.96+81.36%16789.84%
UAA180928C000190002018-09-21 3:13PM EDT19.001.701.562.16+0.86+102.38%3533878.32%
UAA180928C000195002018-09-21 9:44AM EDT19.501.151.181.36+0.45+64.29%494252.93%
UAA180928C000200002018-09-21 3:37PM EDT20.000.780.800.94+0.26+50.00%32858354.69%
UAA180928C000205002018-09-21 3:45PM EDT20.500.500.490.64+0.19+61.29%32835553.32%
UAA180928C000210002018-09-21 3:54PM EDT21.000.320.270.34+0.16+100.00%23113845.90%
UAA180928C000215002018-09-21 3:18PM EDT21.500.190.130.19+0.12+171.43%1289145.70%
UAA180928C000220002018-09-21 2:21PM EDT22.000.090.060.10+0.05+125.00%1619945.70%
UAA180928C000225002018-09-20 10:42AM EDT22.500.020.020.050.00-12446.09%
UAA180928C000230002018-09-21 2:39PM EDT23.000.040.000.04-0.02-33.33%2722951.56%
UAA180928C000235002018-09-19 2:31PM EDT23.500.020.000.030.00-201350.00%
UAA180928C000240002018-09-20 1:42PM EDT24.000.020.000.030.00-15256.25%
UAA180928C000250002018-09-06 9:30AM EDT25.000.040.000.030.00-4567.97%
UAA180928C000260002018-09-20 9:32AM EDT26.000.030.000.040.00-5082.81%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAA180928P000155002018-09-21 11:53PM EDT15.500.020.002.150.00-11299.22%
UAA180928P000165002018-09-14 11:54AM EDT16.500.040.000.05+0.01+33.33%31084.38%
UAA180928P000170002018-09-21 11:53PM EDT17.000.010.000.030.00-122968.75%
UAA180928P000175002018-09-21 2:19PM EDT17.500.030.010.030.00-203162.50%
UAA180928P000180002018-09-21 10:17AM EDT18.000.030.020.07-0.03-50.00%515462.50%
UAA180928P000185002018-09-21 1:47PM EDT18.500.050.020.05-0.06-54.55%1427053.91%
UAA180928P000190002018-09-21 2:23PM EDT19.000.060.080.12-0.11-64.71%2591,11752.34%
UAA180928P000195002018-09-21 3:32PM EDT19.500.140.120.19-0.18-56.25%2348951.76%
UAA180928P000200002018-09-21 3:38PM EDT20.000.280.250.32-0.26-48.15%1,1271,57850.00%
UAA180928P000205002018-09-21 3:53PM EDT20.500.480.420.49-0.44-47.83%4653046.29%
UAA180928P000210002018-09-21 3:34PM EDT21.000.750.690.80-0.43-36.44%849148.63%
UAA180928P000215002018-09-21 1:05PM EDT21.501.121.041.20-0.11-8.94%58254.10%
UAA180928P000220002018-09-14 11:28AM EDT22.002.803.003.15+0.60+27.27%228195.31%
UAA180928P000225002018-09-20 1:11PM EDT22.502.831.912.320.00-32267.97%
UAA180928P000260002018-09-21 11:53PM EDT26.006.955.205.600.00-10126.56%