UAA - Under Armour, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAA181214C000180002018-12-14 11:38AM EST18.001.301.051.120.00-101098.44%
UAA181214C000185002018-12-14 11:38AM EST18.500.940.610.690.00-886584.38%
UAA181214C000190002018-12-14 11:38AM EST19.000.470.220.270.00-10630759.77%
UAA181214C000195002018-12-14 10:45AM EST19.500.130.020.05+0.06+85.71%796451.56%
UAA181214C000200002018-12-14 10:09AM EST20.000.020.000.03-0.03-60.00%6218860.94%
UAA181214C000205002018-12-14 11:38AM EST20.500.030.000.040.00-711,56287.50%
UAA181214C000210002018-12-13 1:25PM EST21.000.020.000.010.00-2025287.50%
UAA181214C000215002018-12-13 10:40AM EST21.500.020.000.070.00-33491145.31%
UAA181214C000220002018-12-12 1:50PM EST22.000.050.000.040.00-1231,226150.00%
UAA181214C000230002018-12-13 3:47PM EST23.000.050.000.090.00-31,272215.63%
UAA181214C000240002018-12-13 1:11PM EST24.000.010.000.010.00-4571,309181.25%
UAA181214C000245002018-12-13 12:48PM EST24.500.030.000.050.00-2661243.75%
UAA181214C000250002018-12-13 1:22PM EST25.000.020.000.050.00-14557262.50%
UAA181214C000255002018-12-13 12:15PM EST25.500.090.000.330.00-2235398.44%
UAA181214C000260002018-12-11 1:42PM EST26.000.050.000.350.00-144423.44%
UAA181214C000265002018-12-11 10:15AM EST26.500.020.000.160.00-221373.44%
UAA181214C000270002018-12-10 2:16PM EST27.000.030.000.350.00-1525459.38%
UAA181214C000275002018-12-06 12:45PM EST27.500.070.000.310.00-1010464.06%
UAA181214C000280002018-12-04 9:32AM EST28.000.050.000.310.00-1246481.25%
UAA181214C000285002018-12-06 1:11PM EST28.500.030.000.170.00-1239440.63%
UAA181214C000290002018-11-21 10:33AM EST29.000.060.000.350.00-147147526.56%
UAA181214C000300002018-11-21 10:33AM EST30.000.050.000.350.00-396396557.81%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAA181214P000140002018-12-14 11:38AM EST14.000.040.000.020.00-5050262.50%
UAA181214P000150002018-12-07 11:49PM EST15.000.040.000.170.00-5454307.81%
UAA181214P000160002018-12-14 9:56AM EST16.000.010.000.080.00-5066203.13%
UAA181214P000165002018-12-14 11:38AM EST16.500.040.000.080.00-3737171.88%
UAA181214P000170002018-12-14 11:38AM EST17.000.030.000.050.00-3154129.69%
UAA181214P000175002018-12-14 11:38AM EST17.500.020.000.080.00-48270114.06%
UAA181214P000180002018-12-12 2:53PM EST18.000.080.000.080.00-849282.81%
UAA181214P000185002018-12-13 3:10PM EST18.500.150.000.030.00-24414046.88%
UAA181214P000190002018-12-14 10:46AM EST19.000.060.070.11-0.30-83.33%16317929.69%
UAA181214P000195002018-12-14 9:53AM EST19.500.460.350.39-0.30-39.47%567620.00%
UAA181214P000200002018-12-14 11:28AM EST20.000.870.951.00-0.31-26.27%82,10960.94%
UAA181214P000205002018-12-13 3:54PM EST20.501.281.351.41-0.39-23.35%13330.00%
UAA181214P000210002018-12-14 11:07AM EST21.001.751.841.92-0.13-6.91%9880.00%
UAA181214P000220002018-12-13 9:31AM EST22.001.982.883.000.00-52,026143.75%
UAA181214P000225002018-12-13 2:39PM EST22.503.553.453.550.00-53,424162.50%
UAA181214P000230002018-12-13 10:18AM EST23.003.453.903.950.00-1002760.00%
UAA181214P000235002018-12-10 11:39AM EST23.501.394.404.450.00-1473630.00%
UAA181214P000240002018-12-12 3:45PM EST24.004.044.904.950.00-14130.00%
UAA181214P000245002018-12-12 11:04AM EST24.503.605.355.450.00-10630.00%
UAA181214P000250002018-12-06 12:33PM EST25.001.515.805.950.00-200.00%
UAA181214P000260002018-12-06 12:08PM EST26.002.336.756.900.00-330.00%