Bulletin
Investor Alert

New York Markets Open in:

Under Armour Inc. Cl C

NYS: UA

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Mar 4, 2021, 4:19 a.m.

UA
/zigman2/quotes/208967132/composite

$

19.25

Change

-0.02 -0.10%

Volume

Volume 1

Quotes are delayed by 20 min

/zigman2/quotes/208967132/composite

Previous close

$ 19.27

$ 19.27

Change

+0.25 +1.31%

Day low

Day high

$19.01

$19.72

Open

52 week low

52 week high

$6.37

$19.72

Open

OPTION CHAIN FOR UNDER ARMOUR INC. CL C

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.50 0.00 0.00 8.40 10.90 1.00 10.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 8.00 9.70 11.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 6.30 9.50 11.50 quote 0.00 0.00 0.00 0.00 0.50
quote 4.70 0.00 0.00 7.10 7.50 2.00 12.00 quote 0.35 0.00 0.00 0.00 0.80 1.00
quote 2.98 0.00 0.00 6.60 8.00 10.00 12.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 6.00 7.00 13.00 quote 0.55 0.00 0.00 0.00 0.15 1.00
quote 4.80 1.30 2.00 5.10 6.10 1.00 13.50 quote 0.15 0.00 0.00 0.00 0.25 29.00
quote 4.76 0.00 0.00 5.10 6.10 1.00 14.00 quote 0.20 0.00 0.00 0.00 0.15 5.00
quote 3.50 0.00 0.00 3.40 6.50 6.00 14.50 quote 1.15 0.00 0.00 0.00 1.05 2.00
quote 4.00 0.62 4.00 4.00 5.20 5.00 15.00 quote 0.35 0.00 0.00 0.00 0.20 30.00
quote 2.05 0.00 0.00 3.10 4.00 12.00 15.50 quote 0.19 0.00 0.00 0.00 0.10 6.00
quote 3.05 1.48 18.00 3.10 3.90 60.00 16.00 quote 0.09 0.00 0.00 0.00 0.10 12.00
quote 2.15 0.00 0.00 2.65 3.00 7.00 16.50 quote 0.05 0.00 0.00 0.00 0.30 5.00
quote 2.46 0.43 9.00 1.60 2.40 17.00 17.00 quote 0.18 0.00 4.00 0.00 0.30 20.00
quote 1.55 -0.05 92.00 1.65 2.20 54.00 17.50 quote 0.18 0.00 5.00 0.00 0.05 26.00
quote 1.60 0.45 25.00 1.20 1.40 91.00 18.00 quote 0.02 -0.05 1.00 0.00 0.10 45.00
quote 1.14 0.39 45.00 0.75 0.90 125.00 18.50 quote 0.05 -0.07 10.00 0.00 0.10 256.00
quote 0.45 0.05 197.00 0.40 0.50 271.00 19.00 quote 0.14 -0.16 16.00 0.10 0.20 220.00
19.27 Current price as of 3/03/2021 04:04:00 PM
quote 0.20 0.00 92.00 0.15 0.25 218.00 19.50 quote 0.35 -0.30 29.00 0.35 0.50 43.00
quote 0.10 0.00 54.00 0.05 0.15 74.00 20.00 quote 0.00 0.00 0.00 0.70 0.85
quote 0.05 -0.03 15.00 0.00 0.10 40.00 20.50 quote 0.00 0.00 0.00 1.15 1.35
quote 0.10 0.01 1.00 0.00 0.05 10.00 21.00 quote 0.00 0.00 0.00 1.65 2.10
quote 0.00 0.00 0.00 0.00 0.05 22.00 quote 0.00 0.00 0.00 1.00 4.10
quote 0.15 0.00 0.00 0.00 0.05 17.00 22.50 quote 0.00 0.00 0.00 2.70 3.70
quote 0.01 -0.04 42.00 0.00 0.10 42.00 23.50 quote 0.00 0.00 0.00 3.20 4.50
quote 0.00 0.00 0.00 0.00 0.80 24.00 quote 0.00 0.00 0.00 4.10 5.10
quote 0.15 0.00 0.00 0.00 0.05 36.00 25.00 quote 0.00 0.00 0.00 5.30 6.10
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.19 0.00 0.00 7.50 12.00 4.00 10.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 6.60 11.50 10.50 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 6.10 11.00 11.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 5.60 10.50 11.50 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 5.30 10.00 12.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 4.90 8.50 12.50 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 4.00 8.50 13.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 3.70 8.20 13.50 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 5.10 6.20 14.00 quote 0.05 0.00 2.00 0.00 0.35 37.00
quote 0.00 0.00 0.00 3.80 6.70 14.50 quote 0.75 0.00 0.00 0.00 0.35 8.00
quote 3.60 0.00 0.00 3.60 5.30 3.00 15.00 quote 0.12 0.00 0.00 0.00 0.35 10.00
quote 3.40 0.00 0.00 3.50 4.80 5.00 15.50 quote 0.15 0.00 0.00 0.00 0.85
quote 3.60 0.00 0.00 2.80 4.10 9.00 16.00 quote 0.06 0.00 150.00 0.00 0.35 90.00
quote 0.00 0.00 0.00 2.00 5.40 16.50 quote 0.16 0.00 0.00 0.00 0.35 5.00
quote 2.05 0.00 0.00 2.25 2.90 3.00 17.00 quote 0.10 -0.09 25.00 0.00 0.10 35.00
quote 2.05 0.40 2.00 1.75 2.70 15.00 17.50 quote 0.10 -0.20 2.00 0.00 0.25 7.00
quote 1.35 0.10 3.00 1.35 1.65 39.00 18.00 quote 0.20 -0.05 13.00 0.10 0.20 27.00
quote 1.17 0.30 5.00 1.00 1.15 76.00 18.50 quote 0.25 -0.10 10.00 0.20 0.35 28.00
quote 0.90 0.30 38.00 0.65 0.80 56.00 19.00 quote 0.30 -1.00 3.00 0.40 0.50 22.00
19.27 Current price as of 3/03/2021 04:04:00 PM
quote 0.53 0.13 62.00 0.40 0.55 102.00 19.50 quote 0.60 -0.28 3.00 0.65 0.75 4.00
quote 0.37 0.10 108.00 0.25 0.35 154.00 20.00 quote 0.70 -0.55 3.00 0.95 1.10 5.00
quote 0.17 0.07 5.00 0.10 0.15 7.00 21.00 quote 0.00 0.00 0.00 1.45 2.60
quote 0.06 -0.49 1.00 0.05 0.10 4.00 21.50 quote 0.00 0.00 0.00 1.50 2.40
quote 0.08 0.01 1.00 0.00 0.10 1.00 22.00 quote 0.00 0.00 0.00 2.25 3.60
quote 0.00 0.00 0.00 0.00 0.10 22.50 quote 0.00 0.00 0.00 3.00 4.00
quote 0.00 0.00 0.00 0.00 0.10 23.50 quote 0.00 0.00 0.00 2.20 6.10
quote 0.00 0.00 0.00 0.00 0.10 24.00 quote 0.00 0.00 0.00 2.60 7.00
quote 0.03 -0.07 2.00 0.00 0.05 2.00 25.00 quote 0.00 0.00 0.00 4.20 7.10
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.30 19.40 2.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 13.00 16.20 5.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 10.20 14.20 7.50 quote 0.00 0.00 0.00 0.00 0.85
quote 9.00 0.00 0.00 8.90 10.30 5.00 10.00 quote 0.03 0.00 0.00 0.00 0.05 53.00
quote 0.00 0.00 0.00 7.90 9.30 11.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 6.90 8.10 12.00 quote 0.00 0.00 0.00 0.00 0.80
quote 5.80 0.00 0.00 6.20 7.60 29.00 12.50 quote 0.02 -0.08 1.00 0.00 0.25 299.00
quote 0.00 0.00 0.00 5.90 7.10 13.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 4.20 8.00 13.50 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 3.60 5.40 14.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 4.00 5.40 14.50 quote 0.00 0.00 0.00 0.00 0.10
quote 4.50 0.40 22.00 4.20 4.40 262.00 15.00 quote 0.05 -0.02 4.00 0.00 0.05 544.00
quote 0.00 0.00 0.00 3.20 4.80 15.50 quote 0.05 -0.05 1.00 0.00 0.10 38.00
quote 0.00 0.00 0.00 2.70 3.70 16.00 quote 0.10 0.00 1.00 0.05 0.10 56.00
quote 2.07 0.00 5.00 2.35 4.10 5.00 16.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 1.75 3.40 17.00 quote 0.40 0.00 5.00 0.05 0.35 20.00
quote 1.95 0.15 52.00 1.90 2.10 385.00 17.50 quote 0.15 -0.05 3.00 0.10 0.30 176.00
quote 1.73 0.28 33.00 1.50 1.65 64.00 18.00 quote 0.24 -0.06 2.00 0.25 0.35 7.00
quote 1.33 0.20 55.00 1.15 1.30 78.00 18.50 quote 0.36 -0.11 2.00 0.40 0.50 2.00
quote 0.95 0.15 650.00 0.85 1.00 719.00 19.00 quote 0.55 -0.27 27.00 0.55 0.70 21.00
19.27 Current price as of 3/03/2021 04:04:00 PM
quote 0.76 0.21 73.00 0.60 0.75 81.00 19.50 quote 0.80 0.00 10.00 0.80 0.95 7.00
quote 0.50 0.05 377.00 0.45 0.55 1,598 20.00 quote 1.30 -0.02 1.00 1.10 1.25 78.00
quote 0.39 0.09 2.00 0.25 0.40 30.00 20.50 quote 0.00 0.00 0.00 0.85 1.65
quote 0.30 0.15 7.00 0.15 0.30 98.00 21.00 quote 0.00 0.00 0.00 1.85 2.65
quote 0.15 0.01 26.00 0.10 0.20 578.00 21.50 quote 0.00 0.00 0.00 2.30 2.75
quote 0.10 0.00 6.00 0.05 0.15 7.00 22.00 quote 0.00 0.00 0.00 2.70 3.60
quote 0.08 0.00 5.00 0.00 0.15 285.00 22.50 quote 3.80 0.00 0.00 3.10 3.80 6.00
quote 0.00 0.00 0.00 0.00 0.10 23.50 quote 0.00 0.00 0.00 2.35 6.30
quote 0.00 0.00 0.00 0.00 0.10 24.00 quote 0.00 0.00 0.00 4.40 6.60
quote 0.05 0.00 0.00 0.00 0.05 71.00 25.00 quote 0.00 0.00 0.00 5.30 6.50
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.50 10.50 10.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 6.10 10.70 11.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 6.30 9.60 11.50 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 7.10 9.50 12.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 5.20 8.90 12.50 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 4.90 6.70 13.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 5.20 8.50 13.50 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 3.80 7.50 14.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 3.50 6.50 14.50 quote 0.15 0.00 0.00 0.00 0.30 2.00
quote 4.00 0.00 0.00 4.10 5.20 1.00 15.00 quote 0.15 0.00 0.00 0.00 0.30 8.00
quote 0.00 0.00 0.00 3.30 5.50 15.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 2.90 3.90 16.00 quote 0.11 -0.01 2.00 0.00 0.20 16.00
quote 0.00 0.00 0.00 2.70 5.20 16.50 quote 0.70 0.00 0.00 0.05 0.25 6.00
quote 1.95 0.00 0.00 2.40 2.75 5.00 17.00 quote 0.50 0.00 0.00 0.10 0.60 2.00
quote 2.20 0.29 2.00 1.75 2.35 2.00 17.50 quote 0.32 -0.23 5.00 0.20 0.35 48.00
quote 1.99 0.00 0.00 1.30 1.80 4.00 18.00 quote 0.40 -0.07 1.00 0.40 0.45 108.00
quote 1.60 0.40 11.00 1.30 1.45 37.00 18.50 quote 0.50 -0.19 1.00 0.50 0.65 1.00
quote 1.20 0.20 1.00 1.00 1.10 102.00 19.00 quote 1.35 0.00 0.00 0.70 0.85 8.00
19.27 Current price as of 3/03/2021 04:04:00 PM
quote 0.95 0.20 7.00 0.75 1.00 64.00 19.50 quote 1.55 0.00 0.00 1.00 1.10 5.00
quote 0.75 0.20 38.00 0.55 0.70 70.00 20.00 quote 1.90 0.00 0.00 1.25 1.40 4.00
quote 0.55 0.20 2.00 0.30 0.55 11.00 20.50 quote 0.00 0.00 0.00 1.65 1.75
quote 0.25 0.00 0.00 0.25 0.45 11.00 21.00 quote 2.02 -0.24 1.00 1.55 2.25 1.00
quote 0.43 0.00 0.00 0.15 0.30 1.00 21.50 quote 0.00 0.00 0.00 1.80 3.20
quote 0.20 -0.12 3.00 0.15 0.30 12.00 22.00 quote 0.00 0.00 0.00 2.35 3.00
quote 0.18 0.00 0.00 0.00 0.20 2.00 22.50 quote 0.00 0.00 0.00 2.55 3.80
quote 0.00 0.00 0.00 0.00 0.15 23.50 quote 0.00 0.00 0.00 3.00 4.40
quote 0.00 0.00 0.00 0.00 0.15 24.00 quote 0.00 0.00 0.00 2.70 4.90
quote 0.05 0.00 0.00 0.00 0.20 13.00 25.00 quote 0.00 0.00 0.00 4.90 7.10

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.