OPTION CHAIN FOR UNDER ARMOUR INC. CL A
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 19, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 7.60 | 7.70 | 2.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.10 | 6.20 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.55 | 5.75 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 5.20 | 5.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.07 | 66.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.55 | 4.75 | 5.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.10 | 4.25 | 6.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.60 | 3.75 | 6.50 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.05 | 44.00 | |
| quote | 2.37 | 0.00 | 0.00 | 3.10 | 3.25 | 3.00 | 7.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 35.00 |
| quote | 2.53 | 0.21 | 4.00 | 2.59 | 2.72 | 218.00 | 7.50 | quote | 0.02 | 0.01 | 53.00 | 0.00 | 0.06 | 362.00 |
| quote | 1.94 | 0.16 | 5.00 | 2.12 | 2.22 | 104.00 | 8.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.08 | 360.00 |
| quote | 1.35 | 0.00 | 0.00 | 1.65 | 1.72 | 471.00 | 8.50 | quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.03 | 503.00 |
| quote | 0.95 | -0.07 | 20.00 | 1.09 | 1.29 | 667.00 | 9.00 | quote | 0.02 | -0.01 | 11.00 | 0.02 | 0.03 | 1,102 |
| quote | 0.56 | 0.04 | 4.00 | 0.68 | 0.82 | 443.00 | 9.50 | quote | 0.05 | -0.03 | 5.00 | 0.03 | 0.05 | 321.00 |
| quote | 0.30 | 0.05 | 200.00 | 0.29 | 0.33 | 1,356 | 10.00 | quote | 0.17 | -0.10 | 58.00 | 0.13 | 0.16 | 138.00 |
| 10.17 | Current price as of 8/15/2022 04:04:13 PM | |||||||||||||
| quote | 0.08 | 0.04 | 20.00 | 0.07 | 0.09 | 393.00 | 10.50 | quote | 0.49 | -0.15 | 2.00 | 0.39 | 0.44 | 28.00 |
| quote | 0.02 | 0.00 | 10.00 | 0.01 | 0.03 | 111.00 | 11.00 | quote | 1.04 | -0.17 | 2.00 | 0.80 | 0.89 | 6.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 16.00 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 1.30 | 1.46 | |
| quote | 0.01 | -0.05 | 1.00 | 0.00 | 0.03 | 371.00 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 1.80 | 1.93 | |
| quote | 0.02 | 0.01 | 5.00 | 0.00 | 0.03 | 319.00 | 12.50 | quote | 3.10 | 0.00 | 0.00 | 2.30 | 2.44 | 20.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 2.78 | 2.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 3.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 3.75 | 3.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 4.30 | 4.40 | ||
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | 15.00 | quote | 6.52 | 0.00 | 0.00 | 4.80 | 4.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 15.50 | quote | 0.00 | 0.00 | 0.00 | 5.25 | 5.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 5.75 | 5.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 6.75 | 6.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 7.25 | 7.40 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 10.00 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 7.75 | 8.00 | |
| CALLS | PUTS | |||||||||||||
| Expires August 26, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 6.00 | 6.25 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.55 | 5.80 | 4.50 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.07 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.00 | 5.30 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.55 | 4.75 | 5.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.25 | 6.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.07 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.60 | 3.75 | 6.50 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.07 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.05 | 3.25 | 7.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.08 | 108.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.62 | 2.79 | 7.50 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.09 | 26.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.09 | 2.35 | 8.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.10 | 32.00 | |
| quote | 1.55 | 0.01 | 1.00 | 1.59 | 1.76 | 24.00 | 8.50 | quote | 0.03 | -0.04 | 1.00 | 0.01 | 0.10 | 29.00 |
| quote | 1.06 | 0.22 | 10.00 | 1.16 | 1.28 | 54.00 | 9.00 | quote | 0.09 | 0.01 | 15.00 | 0.02 | 0.10 | 47.00 |
| quote | 0.75 | 0.16 | 3.00 | 0.75 | 0.84 | 60.00 | 9.50 | quote | 0.12 | -0.12 | 2.00 | 0.10 | 0.13 | 24.00 |
| quote | 0.38 | 0.02 | 22.00 | 0.40 | 0.45 | 97.00 | 10.00 | quote | 0.26 | -0.12 | 41.00 | 0.23 | 0.27 | 35.00 |
| 10.17 | Current price as of 8/15/2022 04:04:13 PM | |||||||||||||
| quote | 0.17 | 0.02 | 21.00 | 0.16 | 0.21 | 283.00 | 10.50 | quote | 0.59 | -0.89 | 21.00 | 0.44 | 0.54 | 4.00 |
| quote | 0.05 | -0.02 | 5.00 | 0.05 | 0.07 | 16.00 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 0.84 | 0.95 | |
| quote | 0.03 | 0.00 | 1.00 | 0.01 | 0.10 | 8.00 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 1.23 | 1.51 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.08 | 6.00 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 1.78 | 1.96 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 2.23 | 2.52 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 2.72 | 2.99 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 3.25 | 3.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 3.75 | 4.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 4.20 | 4.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 4.70 | 4.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 15.50 | quote | 0.00 | 0.00 | 0.00 | 5.25 | 5.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 6.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 6.70 | 7.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 7.75 | 8.00 | ||
Show All |
