UAA - Under Armour, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAA181214C00018000 | 2018-12-14 11:38AM EST | 18.00 | 1.30 | 1.05 | 1.12 | 0.00 | - | 10 | 10 | 98.44% |
| UAA181214C00018500 | 2018-12-14 11:38AM EST | 18.50 | 0.94 | 0.61 | 0.69 | 0.00 | - | 88 | 65 | 84.38% |
| UAA181214C00019000 | 2018-12-14 11:38AM EST | 19.00 | 0.47 | 0.22 | 0.27 | 0.00 | - | 106 | 307 | 59.77% |
| UAA181214C00019500 | 2018-12-14 10:45AM EST | 19.50 | 0.13 | 0.02 | 0.05 | +0.06 | +85.71% | 79 | 64 | 51.56% |
| UAA181214C00020000 | 2018-12-14 10:09AM EST | 20.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 62 | 188 | 60.94% |
| UAA181214C00020500 | 2018-12-14 11:38AM EST | 20.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 71 | 1,562 | 87.50% |
| UAA181214C00021000 | 2018-12-13 1:25PM EST | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 252 | 87.50% |
| UAA181214C00021500 | 2018-12-13 10:40AM EST | 21.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 33 | 491 | 145.31% |
| UAA181214C00022000 | 2018-12-12 1:50PM EST | 22.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 123 | 1,226 | 150.00% |
| UAA181214C00023000 | 2018-12-13 3:47PM EST | 23.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 1,272 | 215.63% |
| UAA181214C00024000 | 2018-12-13 1:11PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 457 | 1,309 | 181.25% |
| UAA181214C00024500 | 2018-12-13 12:48PM EST | 24.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 661 | 243.75% |
| UAA181214C00025000 | 2018-12-13 1:22PM EST | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 557 | 262.50% |
| UAA181214C00025500 | 2018-12-13 12:15PM EST | 25.50 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 235 | 398.44% |
| UAA181214C00026000 | 2018-12-11 1:42PM EST | 26.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 44 | 423.44% |
| UAA181214C00026500 | 2018-12-11 10:15AM EST | 26.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 21 | 373.44% |
| UAA181214C00027000 | 2018-12-10 2:16PM EST | 27.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 15 | 25 | 459.38% |
| UAA181214C00027500 | 2018-12-06 12:45PM EST | 27.50 | 0.07 | 0.00 | 0.31 | 0.00 | - | 10 | 10 | 464.06% |
| UAA181214C00028000 | 2018-12-04 9:32AM EST | 28.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 246 | 481.25% |
| UAA181214C00028500 | 2018-12-06 1:11PM EST | 28.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 239 | 440.63% |
| UAA181214C00029000 | 2018-11-21 10:33AM EST | 29.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 147 | 147 | 526.56% |
| UAA181214C00030000 | 2018-11-21 10:33AM EST | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 396 | 396 | 557.81% |
PutsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAA181214P00014000 | 2018-12-14 11:38AM EST | 14.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 262.50% |
| UAA181214P00015000 | 2018-12-07 11:49PM EST | 15.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 54 | 54 | 307.81% |
| UAA181214P00016000 | 2018-12-14 9:56AM EST | 16.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 66 | 203.13% |
| UAA181214P00016500 | 2018-12-14 11:38AM EST | 16.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 37 | 37 | 171.88% |
| UAA181214P00017000 | 2018-12-14 11:38AM EST | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 154 | 129.69% |
| UAA181214P00017500 | 2018-12-14 11:38AM EST | 17.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 48 | 270 | 114.06% |
| UAA181214P00018000 | 2018-12-12 2:53PM EST | 18.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 84 | 92 | 82.81% |
| UAA181214P00018500 | 2018-12-13 3:10PM EST | 18.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 244 | 140 | 46.88% |
| UAA181214P00019000 | 2018-12-14 10:46AM EST | 19.00 | 0.06 | 0.07 | 0.11 | -0.30 | -83.33% | 163 | 179 | 29.69% |
| UAA181214P00019500 | 2018-12-14 9:53AM EST | 19.50 | 0.46 | 0.35 | 0.39 | -0.30 | -39.47% | 56 | 762 | 0.00% |
| UAA181214P00020000 | 2018-12-14 11:28AM EST | 20.00 | 0.87 | 0.95 | 1.00 | -0.31 | -26.27% | 8 | 2,109 | 60.94% |
| UAA181214P00020500 | 2018-12-13 3:54PM EST | 20.50 | 1.28 | 1.35 | 1.41 | -0.39 | -23.35% | 1 | 333 | 0.00% |
| UAA181214P00021000 | 2018-12-14 11:07AM EST | 21.00 | 1.75 | 1.84 | 1.92 | -0.13 | -6.91% | 9 | 88 | 0.00% |
| UAA181214P00022000 | 2018-12-13 9:31AM EST | 22.00 | 1.98 | 2.88 | 3.00 | 0.00 | - | 5 | 2,026 | 143.75% |
| UAA181214P00022500 | 2018-12-13 2:39PM EST | 22.50 | 3.55 | 3.45 | 3.55 | 0.00 | - | 5 | 3,424 | 162.50% |
| UAA181214P00023000 | 2018-12-13 10:18AM EST | 23.00 | 3.45 | 3.90 | 3.95 | 0.00 | - | 100 | 276 | 0.00% |
| UAA181214P00023500 | 2018-12-10 11:39AM EST | 23.50 | 1.39 | 4.40 | 4.45 | 0.00 | - | 147 | 363 | 0.00% |
| UAA181214P00024000 | 2018-12-12 3:45PM EST | 24.00 | 4.04 | 4.90 | 4.95 | 0.00 | - | 1 | 413 | 0.00% |
| UAA181214P00024500 | 2018-12-12 11:04AM EST | 24.50 | 3.60 | 5.35 | 5.45 | 0.00 | - | 10 | 63 | 0.00% |
| UAA181214P00025000 | 2018-12-06 12:33PM EST | 25.00 | 1.51 | 5.80 | 5.95 | 0.00 | - | 2 | 0 | 0.00% |
| UAA181214P00026000 | 2018-12-06 12:08PM EST | 26.00 | 2.33 | 6.75 | 6.90 | 0.00 | - | 3 | 3 | 0.00% |
