UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191115C000950002019-11-14 3:32PM EST95.0028.7828.1029.80+6.33+28.20%916359.96%
UPS191115C001000002019-11-07 1:33PM EST100.0023.6523.1024.800.00-50304.69%
UPS191115C001050002019-11-14 3:32PM EST105.0018.7818.1519.75-0.58-3.00%34245.70%
UPS191115C001080002019-11-14 2:40PM EST108.0016.0015.4516.75+0.97+6.45%915111.72%
UPS191115C001090002019-11-14 2:37PM EST109.0014.9814.6015.55+10.33+222.15%45184.77%
UPS191115C001100002019-11-14 3:47PM EST110.0014.0513.9514.20+0.70+5.24%1,221241129.69%
UPS191115C001110002019-11-14 3:54PM EST111.0013.0013.0013.20-0.31-2.33%4008692.19%
UPS191115C001120002019-11-14 3:53PM EST112.0012.2511.9512.20+0.96+8.50%40073113.28%
UPS191115C001130002019-11-14 3:46PM EST113.0011.0510.9511.20+2.16+24.30%500106105.27%
UPS191115C001140002019-11-14 3:47PM EST114.009.859.9510.20+0.65+7.07%50013297.27%
UPS191115C001150002019-11-14 3:53PM EST115.009.118.959.20+1.11+13.87%5,1271,01389.06%
UPS191115C001160002019-11-14 3:47PM EST116.007.857.958.20+1.14+16.99%1,95041580.86%
UPS191115C001170002019-11-14 3:47PM EST117.006.856.957.20+0.70+11.38%1,71632072.46%
UPS191115C001180002019-11-14 3:45PM EST118.005.906.006.20+0.75+14.56%3,30662964.06%
UPS191115C001190002019-11-14 3:47PM EST119.005.055.005.15+0.86+20.53%1,24926149.41%
UPS191115C001200002019-11-14 3:48PM EST120.003.973.954.20+1.00+33.67%34,4796,53146.88%
UPS191115C001210002019-11-14 3:45PM EST121.003.053.003.15+1.07+54.04%5,3711,13433.20%
UPS191115C001220002019-11-14 3:55PM EST122.002.092.032.14+1.00+91.74%1,22740823.63%
UPS191115C001230002019-11-14 3:55PM EST123.001.091.021.17+0.62+131.91%12137716.70%
UPS191115C001240002019-11-14 3:59PM EST124.000.210.180.27+0.02+10.53%3063758.79%
UPS191115C001250002019-11-14 3:59PM EST125.000.060.060.07-0.02-25.00%2517,35213.67%
UPS191115C001260002019-11-14 11:25AM EST126.000.050.010.06+0.01+25.00%2531521.88%
UPS191115C001270002019-11-14 10:30AM EST127.000.030.000.04-0.02-40.00%418027.34%
UPS191115C001280002019-11-11 9:57AM EST128.000.050.000.080.00-3113540.04%
UPS191115C001290002019-11-12 2:21PM EST129.000.020.000.060.00-387044.92%
UPS191115C001300002019-11-13 3:53PM EST130.000.010.000.010.00-393,12639.06%
UPS191115C001350002019-11-13 3:51PM EST135.000.010.000.200.00-397691.80%
UPS191115C001400002019-10-22 9:02AM EST140.000.010.002.120.00-41,621214.16%
UPS191115C001450002019-10-21 1:22PM EST145.000.020.000.000.00-228150.00%
UPS191115C001500002019-09-09 12:00PM EST150.000.040.000.040.00-116143.75%
UPS191115C001600002019-10-21 12:17PM EST160.000.030.000.800.00-6792287.89%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191115P000700002019-09-18 9:56AM EST70.000.030.000.030.00--174393.75%
UPS191115P000750002019-10-15 11:56AM EST75.000.010.000.000.00-2519050.00%
UPS191115P000800002019-10-16 1:46PM EST80.000.020.000.460.00-69432434.38%
UPS191115P000850002019-11-06 10:57AM EST85.000.010.000.040.00-10170275.00%
UPS191115P000900002019-11-11 9:33AM EST90.000.070.000.000.00-134350.00%
UPS191115P000950002019-11-11 11:38AM EST95.000.020.000.000.00-2029450.00%
UPS191115P001000002019-11-11 9:33AM EST100.000.080.000.040.00-1477165.63%
UPS191115P001050002019-11-13 2:14PM EST105.000.020.000.040.00-113,868131.25%
UPS191115P001060002019-11-13 11:04AM EST106.000.020.000.060.00-1386131.25%
UPS191115P001070002019-11-11 10:39AM EST107.000.020.000.130.00-1565139.06%
UPS191115P001080002019-11-05 2:21PM EST108.000.040.000.130.00-4597131.64%
UPS191115P001090002019-11-11 11:06AM EST109.000.030.000.040.00-11,046104.69%
UPS191115P001100002019-11-14 12:18PM EST110.000.010.000.050.00-23,967101.56%
UPS191115P001110002019-11-13 11:04AM EST111.000.040.000.040.00-114892.19%
UPS191115P001120002019-11-14 3:57PM EST112.000.010.000.02-0.03-75.00%6440778.13%
UPS191115P001130002019-11-14 9:40AM EST113.000.070.000.06-0.11-61.11%225483.59%
UPS191115P001140002019-11-08 10:05AM EST114.000.050.000.000.00-134150.00%
UPS191115P001150002019-11-14 10:58AM EST115.000.090.000.04+0.08+800.00%21,54665.63%
UPS191115P001160002019-11-14 9:40AM EST116.000.090.000.05+0.06+200.00%230360.94%
UPS191115P001170002019-11-12 11:09AM EST117.000.070.000.000.00-1128725.00%
UPS191115P001180002019-11-14 12:00PM EST118.000.010.000.05-0.02-66.67%137553.52%
UPS191115P001190002019-11-12 10:11AM EST119.000.130.000.100.00-18453.32%
UPS191115P001200002019-11-14 3:54PM EST120.000.040.010.04-0.12-75.00%261,03836.91%
UPS191115P001210002019-11-14 2:34PM EST121.000.090.040.08-0.24-72.73%3834034.18%
UPS191115P001220002019-11-14 3:51PM EST122.000.130.140.18-0.54-80.60%7548832.72%
UPS191115P001230002019-11-14 3:55PM EST123.000.460.430.48-0.86-65.15%7942535.74%
UPS191115P001240002019-11-14 3:59PM EST124.001.031.041.11-1.02-49.76%286844.39%
UPS191115P001250002019-11-14 1:03PM EST125.002.071.822.46-0.91-30.54%110263.04%
UPS191115P001300002019-11-05 3:13PM EST130.009.306.457.550.00-1043121.00%
UPS191115P001350002019-11-14 2:54PM EST135.0011.9611.7512.00-0.30-2.45%2021163.97%
UPS191115P001400002019-10-24 10:15AM EST140.0026.8016.1518.500.00-123235.45%
UPS191115P001450002019-11-01 2:44PM EST145.0026.5521.7022.350.00-1,1761,355257.32%
UPS191115P001600002019-11-05 3:58PM EST160.0039.5036.7037.200.00-51,739355.27%