UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191220C000800002019-11-14 3:59PM EST80.0044.0535.7039.500.00-2084.38%
UPS191220C001000002019-11-14 3:55PM EST100.0023.9016.9017.900.00-118054.10%
UPS191220C001050002019-11-14 3:52PM EST105.0018.9011.7513.800.00-450359.64%
UPS191220C001100002019-12-06 3:24PM EST110.008.007.458.40+2.85+55.34%111736.77%
UPS191220C001110002019-11-25 11:03AM EST111.009.406.757.050.00-1627.76%
UPS191220C001150002019-12-06 3:30PM EST115.003.513.453.55+1.61+84.74%4422321.70%
UPS191220C001170002019-12-06 3:49PM EST117.002.282.112.18+1.39+156.18%306620.07%
UPS191220C001180002019-12-06 3:39PM EST118.001.611.571.63+1.02+172.88%3587719.48%
UPS191220C001190002019-12-06 3:54PM EST119.001.221.111.17+0.60+96.77%7712918.92%
UPS191220C001200002019-12-06 3:51PM EST120.000.870.760.81+0.57+190.00%1084,60218.53%
UPS191220C001210002019-12-06 3:45PM EST121.000.550.500.54+0.39+243.75%1122918.21%
UPS191220C001220002019-12-06 12:22PM EST122.000.250.310.35+0.14+127.27%758218.02%
UPS191220C001230002019-12-05 11:34AM EST123.000.100.180.220.00-628817.92%
UPS191220C001240002019-12-06 1:01PM EST124.000.100.100.14+0.02+25.00%1938918.07%
UPS191220C001250002019-12-06 3:59PM EST125.000.080.080.10+0.06+300.00%653,92718.65%
UPS191220C001260002019-12-04 12:59PM EST126.000.070.000.070.00-1120119.24%
UPS191220C001270002019-12-05 10:38AM EST127.000.030.000.080.00-12521.49%
UPS191220C001280002019-12-02 12:41PM EST128.000.110.000.070.00-11822.66%
UPS191220C001290002019-12-05 11:34AM EST129.000.030.020.000.00-104712.50%
UPS191220C001300002019-12-03 3:35PM EST130.000.010.000.06-0.02-66.67%41,56325.39%
UPS191220C001310002019-11-26 2:09PM EST131.000.070.000.000.00--112.50%
UPS191220C001350002019-12-06 12:55PM EST135.000.020.010.03+0.01+100.00%61,03430.08%
UPS191220C001400002019-11-20 10:30AM EST140.000.010.000.030.00-123436.72%
UPS191220C001450002019-11-25 9:32AM EST145.000.020.000.030.00-17242.97%
UPS191220C001500002019-11-18 12:10AM EST150.000.02-0.030.00--148.83%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191220P000650002019-10-13 11:02PM EST65.000.04-0.000.00--050.00%
UPS191220P000700002019-10-25 12:13PM EST70.000.030.000.070.00-2020101.56%
UPS191220P000800002019-10-24 2:17PM EST80.000.030.000.010.00-105262.50%
UPS191220P000850002019-12-06 12:55PM EST85.000.010.000.03-0.01-50.00%29260.16%
UPS191220P000900002019-11-19 2:16PM EST90.000.030.000.040.00-175352.34%
UPS191220P000950002019-12-05 1:50PM EST95.000.070.000.080.00-1013251.17%
UPS191220P001000002019-12-05 11:27AM EST100.000.060.000.090.00-934841.02%
UPS191220P001050002019-12-05 11:54AM EST105.000.200.080.120.00-594032.03%
UPS191220P001100002019-12-06 10:27AM EST110.000.290.210.26-0.29-50.00%113,77425.05%
UPS191220P001110002019-12-06 9:40AM EST111.000.360.280.33-0.32-47.06%24324.02%
UPS191220P001120002019-12-04 1:41PM EST112.000.570.370.410.00-617322.85%
UPS191220P001130002019-12-06 11:51AM EST113.000.610.500.55-0.75-55.15%235922.27%
UPS191220P001140002019-12-06 3:51PM EST114.000.640.670.71-0.95-59.75%3422021.34%
UPS191220P001150002019-12-06 2:20PM EST115.001.030.890.94-0.95-47.98%311,81720.73%
UPS191220P001160002019-12-06 12:51PM EST116.001.341.171.22-0.89-39.91%3036420.00%
UPS191220P001170002019-12-06 2:37PM EST117.001.691.531.58-1.12-39.86%4215619.34%
UPS191220P001180002019-12-06 1:21PM EST118.002.191.982.04-1.26-36.52%97918.85%
UPS191220P001190002019-12-06 9:38AM EST119.002.782.522.59-1.62-36.82%722018.38%
UPS191220P001200002019-12-06 2:20PM EST120.003.553.153.25-1.96-35.57%453,01918.16%
UPS191220P001210002019-12-04 9:39AM EST121.003.903.904.000.00-1125318.07%
UPS191220P001220002019-12-06 11:34AM EST122.004.604.604.85+1.05+29.58%2310318.56%
UPS191220P001230002019-12-03 9:45AM EST123.006.505.405.800.00-28720.22%
UPS191220P001240002019-12-02 9:47AM EST124.004.356.156.900.00-22824.54%
UPS191220P001250002019-12-06 11:42AM EST125.007.507.057.90-3.10-29.25%167726.95%
UPS191220P001260002019-11-21 9:58AM EST126.006.858.0510.300.00--050.37%
UPS191220P001300002019-11-19 1:24PM EST130.008.9312.0513.700.00-60052.83%
UPS191220P001350002019-12-04 1:38PM EST135.0017.7716.9019.050.00-4150.10%
UPS191220P001450002019-11-01 2:28PM EST145.0026.9925.7529.300.00-563096.34%
UPS191220P001600002019-11-01 10:14AM EST160.0043.0740.5544.300.00-300124.22%