UPS - United Parcel Service, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191213C001090002019-11-01 8:47AM EST109.007.855.555.900.00-1027.93%
UPS191213C001100002019-11-29 10:19AM EST110.0010.084.704.950.00-5525.49%
UPS191213C001110002019-11-08 11:45AM EST111.0013.333.804.050.00-8023.76%
UPS191213C001120002019-12-05 9:36AM EST112.004.303.053.20-8.31-65.90%111322.24%
UPS191213C001140002019-12-05 2:02PM EST114.001.651.661.70-4.00-70.80%4119.34%
UPS191213C001150002019-12-05 2:57PM EST115.001.141.121.14-2.01-63.81%1751718.56%
UPS191213C001160002019-12-05 2:02PM EST116.000.680.700.73-1.09-61.58%622218.21%
UPS191213C001170002019-12-05 2:40PM EST117.000.420.400.42-1.34-76.14%4319317.63%
UPS191213C001180002019-12-05 2:40PM EST118.000.220.200.23-1.02-82.26%169117.38%
UPS191213C001190002019-12-05 2:22PM EST119.000.100.090.12-0.39-79.59%338117.33%
UPS191213C001200002019-12-05 2:08PM EST120.000.050.050.06-0.25-83.33%2620917.38%
UPS191213C001210002019-12-04 1:53PM EST121.000.040.010.08-0.19-82.61%516021.00%
UPS191213C001220002019-12-05 1:05PM EST122.000.030.000.06-0.21-87.50%813422.27%
UPS191213C001230002019-12-04 11:15AM EST123.000.090.000.100.00-1111227.05%
UPS191213C001240002019-12-05 1:30PM EST124.000.040.020.10-0.01-20.00%5042429.49%
UPS191213C001250002019-12-03 12:04PM EST125.000.060.000.100.00-344031.84%
UPS191213C001260002019-12-03 12:09PM EST126.000.030.002.140.00-131763.04%
UPS191213C001270002019-12-05 10:44AM EST127.000.040.000.08-0.12-75.00%421435.06%
UPS191213C001280002019-11-21 1:40PM EST128.000.080.002.140.00-548069.48%
UPS191213C001290002019-11-26 3:31PM EST129.000.060.000.030.00-31533.99%
UPS191213C001300002019-11-14 10:09AM EST130.000.320.000.080.00-31741.50%
UPS191213C001310002019-11-18 3:54PM EST131.000.130.000.080.00-6643.56%
UPS191213C001320002019-11-14 10:09AM EST132.000.170.020.080.00--1545.70%
UPS191213C001350002019-11-07 2:25PM EST135.000.070.000.080.00-1451.56%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191213P001010002019-11-05 3:07PM EST101.000.140.000.110.00-101044.82%
UPS191213P001050002019-11-07 9:46AM EST105.000.210.000.130.00-1134.28%
UPS191213P001080002019-12-05 1:11PM EST108.000.180.150.18+0.11+157.14%121227.25%
UPS191213P001100002019-12-05 1:51PM EST110.000.300.280.31+0.15+100.00%74324.27%
UPS191213P001110002019-11-29 9:50AM EST111.000.300.380.41+0.22+275.00%10922.71%
UPS191213P001120002019-12-05 3:02PM EST112.000.540.530.57+0.02+3.85%17121.53%
UPS191213P001130002019-12-05 1:51PM EST113.000.820.760.79+0.36+78.26%203920.31%
UPS191213P001140002019-12-05 3:04PM EST114.001.101.091.12+0.67+155.81%1542819.48%
UPS191213P001150002019-12-05 12:50PM EST115.001.651.531.58+0.76+85.39%18043118.99%
UPS191213P001160002019-12-05 2:42PM EST116.002.102.102.16+1.09+107.92%254218.53%
UPS191213P001170002019-12-05 10:33AM EST117.002.202.802.86+0.51+30.18%3310218.19%
UPS191213P001180002019-12-05 10:33AM EST118.003.153.603.75+1.44+84.21%3310019.92%
UPS191213P001190002019-12-05 1:14PM EST119.004.534.455.15+1.91+72.90%1111731.49%
UPS191213P001200002019-12-05 1:14PM EST120.005.505.455.60+2.55+86.44%1311922.61%
UPS191213P001210002019-12-02 3:17PM EST121.004.456.207.950.00-105553.47%
UPS191213P001220002019-12-03 3:48PM EST122.005.305.759.600.00-34768.26%
UPS191213P001230002019-12-02 11:51AM EST123.006.056.7010.450.00-16269.92%
UPS191213P001240002019-11-25 9:32AM EST124.003.887.7011.350.00-21072.17%
UPS191213P001250002019-11-19 9:41AM EST125.004.308.7512.500.00--178.56%
UPS191213P001260002019-11-18 9:39AM EST126.003.759.8013.500.00--082.32%
UPS191213P001270002019-11-19 9:42AM EST127.004.9010.6014.550.00-10086.87%
UPS191213P001280002019-11-19 2:45PM EST128.007.4011.6515.500.00-5589.53%
UPS191213P001290002019-11-18 12:11AM EST129.007.2012.7016.400.00--091.16%