Canada markets closed

Under Armour, Inc. (UA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.71-0.72 (-6.90%)
At close: 04:04PM EDT
9.57 -0.14 (-1.44%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UA220520C000075002022-05-16 12:02AM EDT7.501.852.052.700.00--1337.50%
UA220520C000080002022-05-17 11:23AM EDT8.002.301.601.900.00-53181.25%
UA220520C000090002022-05-18 9:43AM EDT9.001.150.650.80-0.30-20.69%33868.75%
UA220520C000095002022-05-18 3:58PM EDT9.500.360.300.40-0.61-62.89%1411381.25%
UA220520C000100002022-05-18 3:13PM EDT10.000.100.050.15-0.41-80.39%6844273.44%
UA220520C000105002022-05-18 12:45PM EDT10.500.050.000.05-0.15-75.00%438579.69%
UA220520C000110002022-05-17 2:11PM EDT11.000.030.000.100.00-468132.81%
UA220520C000115002022-05-09 2:49PM EDT11.500.050.000.150.00-2124184.38%
UA220520C000120002022-05-06 1:48PM EDT12.000.060.000.250.00-1425250.00%
UA220520C000125002022-05-06 11:39AM EDT12.500.050.000.050.00-2733193.75%
UA220520C000130002022-05-05 12:33PM EDT13.001.200.000.150.00--3273.44%
UA220520C000135002022-05-05 3:55PM EDT13.500.850.000.050.00-912240.63%
UA220520C000140002022-05-09 2:58PM EDT14.000.050.000.050.00-28259.38%
UA220520C000145002022-05-12 9:34AM EDT14.500.100.000.050.00-1030281.25%
UA220520C000150002022-05-12 10:56AM EDT15.000.050.000.050.00-11,021300.00%
UA220520C000155002022-05-10 12:14PM EDT15.500.050.000.100.00-246356.25%
UA220520C000160002022-05-17 3:22PM EDT16.000.040.000.200.00-682431.25%
UA220520C000165002022-05-05 1:20PM EDT16.500.150.000.200.00-136451.56%
UA220520C000170002022-04-29 10:00AM EDT17.000.150.000.250.00-1876492.19%
UA220520C000175002022-05-12 10:12AM EDT17.500.030.000.050.00-1551381.25%
UA220520C000180002022-04-29 9:47AM EDT18.000.100.000.250.00-13528.13%
UA220520C000185002022-04-22 11:44AM EDT18.500.100.000.250.00-113545.31%
UA220520C000190002022-04-21 9:48AM EDT19.000.090.000.250.00--20562.50%
UA220520C000195002022-04-18 3:20PM EDT19.500.050.000.050.00--1,421437.50%
UA220520C000200002022-04-26 10:37AM EDT20.000.050.000.150.00-5537537.50%
UA220520C000225002022-04-11 11:04AM EDT22.500.050.000.050.00-35512.50%
UA220520C000300002022-03-30 12:30PM EDT30.000.150.000.100.00--1712.50%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UA220520P000075002022-05-10 2:20PM EDT7.500.050.000.250.00-1022307.81%
UA220520P000080002022-05-12 11:07AM EDT8.000.050.000.050.00-616162.50%
UA220520P000090002022-05-18 12:26PM EDT9.000.040.000.05-0.03-42.86%59779.69%
UA220520P000095002022-05-18 2:58PM EDT9.500.110.050.15+0.06+120.00%25219065.63%
UA220520P000100002022-05-18 3:58PM EDT10.000.400.300.45+0.32+400.00%2416967.97%
UA220520P000105002022-05-18 2:24PM EDT10.500.750.750.90+0.50+200.00%110586.72%
UA220520P000110002022-05-17 2:11PM EDT11.000.581.201.400.00-12493.75%
UA220520P000115002022-05-16 12:02AM EDT11.501.801.702.200.00--3234.38%
UA220520P000120002022-05-17 3:46PM EDT12.001.582.202.600.00-24240.63%
UA220520P000125002022-05-16 2:51PM EDT12.502.432.702.950.00-1356206.25%
UA220520P000130002022-05-06 2:45PM EDT13.003.273.203.400.00-200187.50%
UA220520P000135002022-05-11 9:49AM EDT13.504.053.404.000.00-100391.41%
UA220520P000140002022-05-11 12:51PM EDT14.004.573.904.500.00-330418.75%
UA220520P000145002022-05-06 12:41PM EDT14.504.464.505.600.00-13474.22%
UA220520P000150002022-05-18 2:04PM EDT15.005.305.105.40+0.70+15.22%188398.44%
UA220520P000155002022-04-25 9:35AM EDT15.501.705.606.600.00-10551.56%
UA220520P000160002022-05-04 1:12PM EDT16.002.356.106.700.00-150440.63%
UA220520P000170002022-04-29 12:56PM EDT17.002.807.107.700.00-30479.69%
UA220520P000175002022-05-18 1:58PM EDT17.507.807.508.00+0.25+3.31%18576.56%
UA220520P000180002022-04-21 2:04PM EDT18.003.008.108.600.00--2457.81%
UA220520P000200002022-04-21 12:07PM EDT20.004.7910.0010.600.00-20400.00%
UA220520P000225002022-04-25 9:50AM EDT22.508.3512.5013.300.00-10646.88%