U.S. markets closed
S&P Futures
3,635.75+8.50(+0.23%)Dow Futures
29,896.00+68.00(+0.23%)Nasdaq Futures
12,194.50+42.25(+0.35%)
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
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAA201127C00005000 | 2020-11-23 11:20AM EST | 5.00 | 11.45 | 10.85 | 12.80 | 0.00 | - | 1 | 4 | 1,723.44% |
| UAA201127C00010000 | 2020-11-18 10:14AM EST | 10.00 | 6.50 | 6.65 | 7.25 | 0.00 | - | 1 | 0 | 434.38% |
| UAA201127C00010500 | 2020-11-24 10:42AM EST | 10.50 | 6.30 | 6.15 | 6.50 | 0.00 | - | 2 | 3 | 440.63% |
| UAA201127C00011000 | 2020-11-04 10:01AM EST | 11.00 | 3.20 | 5.10 | 6.50 | 0.00 | - | - | 1 | 642.19% |
| UAA201127C00011500 | 2020-11-23 10:27AM EST | 11.50 | 5.00 | 5.30 | 5.50 | 0.00 | - | 1 | 4 | 284.38% |
| UAA201127C00012000 | 2020-11-18 12:42PM EST | 12.00 | 4.65 | 4.75 | 4.95 | 0.00 | - | 1 | 13 | 303.13% |
| UAA201127C00012500 | 2020-11-03 3:03PM EST | 12.50 | 2.44 | 4.25 | 4.45 | 0.00 | - | 1 | 2 | 273.44% |
| UAA201127C00013000 | 2020-11-18 1:37PM EST | 13.00 | 3.70 | 3.75 | 3.95 | 0.00 | - | 5 | 113 | 243.75% |
| UAA201127C00013500 | 2020-11-23 12:47PM EST | 13.50 | 3.20 | 3.25 | 3.45 | 0.00 | - | 1 | 5 | 215.63% |
| UAA201127C00014000 | 2020-11-18 10:09AM EST | 14.00 | 2.90 | 2.77 | 2.96 | 0.00 | - | 1 | 42 | 112.50% |
| UAA201127C00014500 | 2020-11-23 10:14AM EST | 14.50 | 2.31 | 2.13 | 2.45 | 0.00 | - | 4 | 93 | 160.16% |
| UAA201127C00015000 | 2020-11-25 2:21PM EST | 15.00 | 1.75 | 1.84 | 1.94 | -0.20 | -10.26% | 2 | 311 | 101.56% |
| UAA201127C00015500 | 2020-11-25 3:56PM EST | 15.50 | 1.38 | 1.18 | 1.45 | -0.19 | -12.10% | 20 | 80 | 105.47% |
| UAA201127C00016000 | 2020-11-25 3:56PM EST | 16.00 | 0.90 | 0.73 | 0.94 | -0.04 | -4.26% | 63 | 224 | 73.44% |
| UAA201127C00016500 | 2020-11-25 3:43PM EST | 16.50 | 0.35 | 0.35 | 0.46 | +0.02 | +6.06% | 34 | 613 | 48.44% |
| UAA201127C00017000 | 2020-11-25 3:15PM EST | 17.00 | 0.11 | 0.09 | 0.10 | -0.14 | -56.00% | 109 | 377 | 32.03% |
| UAA201127C00018000 | 2020-11-25 3:43PM EST | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 413 | 50.00% |
| UAA201127C00018500 | 2020-11-24 2:41PM EST | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 59.38% |
| UAA201127C00019000 | 2020-11-18 3:37PM EST | 19.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 6 | 117.19% |
| UAA201127C00020000 | 2020-11-19 3:43PM EST | 20.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 63 | 166.41% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAA201127P00007500 | 2020-10-20 10:21AM EST | 7.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 796.88% |
| UAA201127P00009500 | 2020-10-18 11:03PM EST | 9.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 48 | 50.00% |
| UAA201127P00010000 | 2020-11-10 12:59PM EST | 10.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 55 | 400.00% |
| UAA201127P00010500 | 2020-11-17 10:42AM EST | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| UAA201127P00011000 | 2020-11-05 10:57AM EST | 11.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 375.00% |
| UAA201127P00011500 | 2020-11-06 3:06PM EST | 11.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 71 | 342.19% |
| UAA201127P00012000 | 2020-11-13 10:01AM EST | 12.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 65 | 218.75% |
| UAA201127P00012500 | 2020-11-04 9:35AM EST | 12.50 | 0.46 | 0.00 | 0.19 | 0.00 | - | 1 | 86 | 276.56% |
| UAA201127P00013000 | 2020-11-17 11:06AM EST | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 75 | 175.00% |
| UAA201127P00013500 | 2020-11-16 1:51PM EST | 13.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 165 | 165.63% |
| UAA201127P00014000 | 2020-11-19 11:32AM EST | 14.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 113 | 156.25% |
| UAA201127P00014500 | 2020-11-19 11:10AM EST | 14.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 17 | 144.53% |
| UAA201127P00015000 | 2020-11-24 11:14AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 75.00% |
| UAA201127P00015500 | 2020-11-23 3:35PM EST | 15.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 12 | 49 | 95.31% |
| UAA201127P00016000 | 2020-11-25 10:35AM EST | 16.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 4 | 128 | 60.94% |
| UAA201127P00016500 | 2020-11-25 2:12PM EST | 16.50 | 0.05 | 0.00 | 0.04 | -0.03 | -37.50% | 8 | 156 | 32.42% |
| UAA201127P00017000 | 2020-11-25 12:31PM EST | 17.00 | 0.21 | 0.19 | 0.23 | +0.01 | +5.00% | 3 | 74 | 30.08% |
| UAA201127P00018500 | 2020-11-20 10:36AM EST | 18.50 | 1.75 | 1.55 | 1.84 | 0.00 | - | 2 | 2 | 95.31% |
| UAA201127P00020000 | 2020-10-30 2:01PM EST | 20.00 | 6.02 | 3.05 | 3.25 | 0.00 | - | 4 | 0 | 109.38% |
© 2020 Verizon Media. All rights reserved.
