Singapore markets closed

Under Armour, Inc. (UAA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.77+0.26 (+1.40%)
At close: 04:04PM EST
18.51 -0.26 (-1.39%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAA220128C000160002022-01-18 12:14AM EST16.002.922.653.900.00--0156.84%
UAA220128C000180002022-01-21 2:54PM EST18.001.080.781.26-0.02-1.82%52554.30%
UAA220128C000185002022-01-18 12:14AM EST18.501.160.630.930.00-7761.72%
UAA220128C000190002022-01-21 3:52PM EST19.000.440.410.43+0.04+10.00%15810050.59%
UAA220128C000195002022-01-21 3:53PM EST19.500.260.200.29+0.02+8.33%14510550.39%
UAA220128C000200002022-01-21 3:59PM EST20.000.140.150.18+0.03+27.27%13717154.69%
UAA220128C000205002022-01-21 12:45PM EST20.500.110.090.12-0.01-8.33%1424657.42%
UAA220128C000210002022-01-21 12:09PM EST21.000.070.030.09+0.02+40.00%1010858.20%
UAA220128C000215002022-01-21 12:44PM EST21.500.050.030.060.00-312162.89%
UAA220128C000220002022-01-18 12:42PM EST22.000.050.010.050.00-117165.63%
UAA220128C000225002022-01-18 10:47AM EST22.500.040.020.060.00-12977.34%
UAA220128C000230002022-01-20 10:30AM EST23.000.020.020.030.00-53177.34%
UAA220128C000235002022-01-04 11:49AM EST23.500.250.020.160.00-45107.81%
UAA220128C000240002022-01-12 1:35PM EST24.000.030.011.460.00-2022216.60%
UAA220128C000245002022-01-13 9:41AM EST24.500.030.001.530.00-148230.08%
UAA220128C000250002022-01-12 3:02PM EST25.000.020.000.210.00-3066133.59%
UAA220128C000255002022-01-18 12:14AM EST25.500.030.000.060.00--30111.72%
UAA220128C000260002022-01-12 3:11PM EST26.000.040.000.040.00-6060110.94%
UAA220128C000265002022-01-12 3:11PM EST26.500.020.000.050.00-2033119.53%
UAA220128C000270002021-12-27 12:18PM EST27.000.070.000.030.00-69115.63%
UAA220128C000290002022-01-18 12:14AM EST29.000.020.001.760.00--5320.31%
UAA220128C000295002022-01-05 12:07PM EST29.500.030.000.060.00--10153.13%
UAA220128C000300002022-01-05 12:08PM EST30.000.030.000.030.00--10143.75%
UAA220128C000310002022-01-05 12:05PM EST31.000.070.000.060.00-2020167.19%
UAA220128C000330002022-01-04 11:26AM EST33.000.020.001.180.00--0331.05%
UAA220128C000340002022-01-03 10:43AM EST34.000.030.000.070.00--20196.88%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAA220128P000160002022-01-20 11:26AM EST16.000.030.010.060.00-5370.31%
UAA220128P000170002022-01-21 10:46AM EST17.000.060.060.12-0.01-14.29%52560.94%
UAA220128P000180002022-01-21 3:59PM EST18.000.220.210.27+0.02+10.00%3437053.13%
UAA220128P000185002022-01-21 3:43PM EST18.500.330.350.46-0.03-8.33%265351.37%
UAA220128P000190002022-01-21 3:21PM EST19.000.610.580.71+0.24+64.86%6313550.00%
UAA220128P000195002022-01-21 11:13AM EST19.500.700.901.11-0.15-17.65%941353.71%
UAA220128P000200002022-01-21 12:53PM EST20.001.181.251.56+0.14+13.46%818956.06%
UAA220128P000205002022-01-07 10:20AM EST20.500.791.641.860.00-512561.52%
UAA220128P000210002022-01-19 10:35AM EST21.002.012.122.430.00-103454.69%
UAA220128P000215002022-01-18 12:40PM EST21.502.530.673.250.00-2028135.94%
UAA220128P000220002021-12-22 3:07PM EST22.002.703.104.300.00-415141.60%
UAA220128P000225002022-01-18 10:27AM EST22.503.783.604.800.00-17152.73%
UAA220128P000235002022-01-05 9:38AM EST23.502.244.155.200.00-112173.05%
UAA220128P000240002021-12-13 12:09AM EST24.001.720.000.000.00--00.00%
UAA220128P000255002021-12-29 3:56PM EST25.504.275.857.500.00--5249.41%
UAA220128P000300002022-01-04 3:49PM EST30.008.5410.8011.750.00-55168.75%