U.S. markets closed

Under Armour, Inc. (UAA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.86-0.15 (-0.88%)
At close: 4:03PM EST

16.99 +0.13 (0.77%)
After hours: 7:28PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAA201127C000050002020-11-23 11:20AM EST5.0011.4510.8512.800.00-141,723.44%
UAA201127C000100002020-11-18 10:14AM EST10.006.506.657.250.00-10434.38%
UAA201127C000105002020-11-24 10:42AM EST10.506.306.156.500.00-23440.63%
UAA201127C000110002020-11-04 10:01AM EST11.003.205.106.500.00--1642.19%
UAA201127C000115002020-11-23 10:27AM EST11.505.005.305.500.00-14284.38%
UAA201127C000120002020-11-18 12:42PM EST12.004.654.754.950.00-113303.13%
UAA201127C000125002020-11-03 3:03PM EST12.502.444.254.450.00-12273.44%
UAA201127C000130002020-11-18 1:37PM EST13.003.703.753.950.00-5113243.75%
UAA201127C000135002020-11-23 12:47PM EST13.503.203.253.450.00-15215.63%
UAA201127C000140002020-11-18 10:09AM EST14.002.902.772.960.00-142112.50%
UAA201127C000145002020-11-23 10:14AM EST14.502.312.132.450.00-493160.16%
UAA201127C000150002020-11-25 2:21PM EST15.001.751.841.94-0.20-10.26%2311101.56%
UAA201127C000155002020-11-25 3:56PM EST15.501.381.181.45-0.19-12.10%2080105.47%
UAA201127C000160002020-11-25 3:56PM EST16.000.900.730.94-0.04-4.26%6322473.44%
UAA201127C000165002020-11-25 3:43PM EST16.500.350.350.46+0.02+6.06%3461348.44%
UAA201127C000170002020-11-25 3:15PM EST17.000.110.090.10-0.14-56.00%10937732.03%
UAA201127C000180002020-11-25 3:43PM EST18.000.010.000.01-0.02-66.67%3041350.00%
UAA201127C000185002020-11-24 2:41PM EST18.500.010.000.010.00-12359.38%
UAA201127C000190002020-11-18 3:37PM EST19.000.040.000.120.00--6117.19%
UAA201127C000200002020-11-19 3:43PM EST20.000.040.000.170.00-363166.41%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAA201127P000075002020-10-20 10:21AM EST7.500.030.000.500.00--1796.88%
UAA201127P000095002020-10-18 11:03PM EST9.500.190.000.000.00--4850.00%
UAA201127P000100002020-11-10 12:59PM EST10.000.030.000.120.00-255400.00%
UAA201127P000105002020-11-17 10:42AM EST10.500.070.000.000.00-17950.00%
UAA201127P000110002020-11-05 10:57AM EST11.000.040.000.200.00-13375.00%
UAA201127P000115002020-11-06 3:06PM EST11.500.070.000.200.00-171342.19%
UAA201127P000120002020-11-13 10:01AM EST12.000.030.000.030.00-365218.75%
UAA201127P000125002020-11-04 9:35AM EST12.500.460.000.190.00-186276.56%
UAA201127P000130002020-11-17 11:06AM EST13.000.020.000.030.00-1875175.00%
UAA201127P000135002020-11-16 1:51PM EST13.500.030.000.050.00-2165165.63%
UAA201127P000140002020-11-19 11:32AM EST14.000.030.000.080.00-1113156.25%
UAA201127P000145002020-11-19 11:10AM EST14.500.030.000.120.00-217144.53%
UAA201127P000150002020-11-24 11:14AM EST15.000.010.000.010.00-115175.00%
UAA201127P000155002020-11-23 3:35PM EST15.500.010.000.130.00-124995.31%
UAA201127P000160002020-11-25 10:35AM EST16.000.020.000.09+0.01+100.00%412860.94%
UAA201127P000165002020-11-25 2:12PM EST16.500.050.000.04-0.03-37.50%815632.42%
UAA201127P000170002020-11-25 12:31PM EST17.000.210.190.23+0.01+5.00%37430.08%
UAA201127P000185002020-11-20 10:36AM EST18.501.751.551.840.00-2295.31%
UAA201127P000200002020-10-30 2:01PM EST20.006.023.053.250.00-40109.38%