UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191227C001130002019-12-06 2:04PM EST113.004.950.000.000.00-3250.00%
UPS191227C001140002019-12-06 2:04PM EST114.004.150.000.000.00-1690.00%
UPS191227C001150002019-12-09 1:20PM EST115.004.050.000.000.00-108890.00%
UPS191227C001160002019-12-11 10:27AM EST116.002.800.000.000.00-1230.00%
UPS191227C001170002019-12-11 3:18PM EST117.001.800.000.000.00-4540.39%
UPS191227C001180002019-12-11 3:06PM EST118.001.370.000.000.00-17981.56%
UPS191227C001190002019-12-11 2:52PM EST119.000.940.000.000.00-311233.13%
UPS191227C001200002019-12-11 10:43AM EST120.000.700.000.000.00-351433.13%
UPS191227C001210002019-12-11 11:12AM EST121.000.440.000.000.00-13463.13%
UPS191227C001220002019-12-11 3:17PM EST122.000.220.000.000.00-6536.25%
UPS191227C001230002019-12-10 9:55AM EST123.000.380.000.000.00-1966.25%
UPS191227C001240002019-12-10 9:49AM EST124.000.250.000.000.00-31096.25%
UPS191227C001250002019-12-11 9:36AM EST125.000.100.000.000.00-11816.25%
UPS191227C001260002019-12-11 2:35PM EST126.000.030.000.000.00-4746.25%
UPS191227C001270002019-12-09 3:05PM EST127.000.050.000.000.00-104412.50%
UPS191227C001280002019-12-03 9:39AM EST128.000.090.000.000.00-132312.50%
UPS191227C001290002019-11-26 1:05PM EST129.000.160.000.000.00-28612.50%
UPS191227C001300002019-12-09 11:20AM EST130.000.030.000.000.00-35012.50%
UPS191227C001310002019-11-18 3:39PM EST131.000.290.000.000.00-57954512.50%
UPS191227C001320002019-11-08 3:50PM EST132.000.510.030.000.00-97587412.50%
UPS191227C001330002019-11-19 10:07AM EST133.000.130.000.000.00-1712.50%
UPS191227C001340002019-11-18 12:10AM EST134.000.180.030.000.00--112.50%
UPS191227C001350002019-11-18 12:10AM EST135.000.140.020.000.00--212.50%
PutsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191227P001050002019-12-11 10:23AM EST105.000.110.000.000.00-1612.50%
UPS191227P001060002019-12-09 2:17PM EST106.000.110.000.000.00-3812.50%
UPS191227P001070002019-12-04 12:50PM EST107.000.270.000.000.00--1012.50%
UPS191227P001080002019-12-11 11:49AM EST108.000.190.000.000.00-156.25%
UPS191227P001090002019-12-10 2:44PM EST109.000.170.000.000.00-6186.25%
UPS191227P001100002019-12-11 12:50PM EST110.000.300.000.000.00-2186.25%
UPS191227P001110002019-12-05 2:19PM EST111.001.030.000.000.00-20396.25%
UPS191227P001120002019-12-11 3:58PM EST112.000.490.000.000.00-7346.25%
UPS191227P001130002019-12-10 2:36PM EST113.000.460.000.000.00-1473.13%
UPS191227P001140002019-12-11 10:48AM EST114.000.850.000.000.00-111033.13%
UPS191227P001150002019-12-11 1:18PM EST115.001.080.000.000.00-2881.56%
UPS191227P001160002019-12-11 10:56AM EST116.001.420.000.000.00-5940.78%
UPS191227P001170002019-12-11 2:56PM EST117.001.690.000.000.00-9410.00%
UPS191227P001180002019-12-11 11:21AM EST118.002.240.000.000.00-15200.00%
UPS191227P001190002019-12-11 11:26AM EST119.002.750.000.000.00-20300.00%
UPS191227P001200002019-12-11 11:15AM EST120.003.550.000.000.00-9370.00%
UPS191227P001210002019-12-06 10:49AM EST121.004.450.000.000.00-17440.00%
UPS191227P001220002019-12-10 9:41AM EST122.003.690.000.000.00-20320.00%
UPS191227P001230002019-11-25 12:58PM EST123.004.080.000.000.00-370.00%
UPS191227P001240002019-11-27 3:17PM EST124.004.700.000.000.00-1000.00%
UPS191227P001250002019-12-03 10:36AM EST125.007.940.000.000.00-110.00%
UPS191227P001260002019-11-19 1:30PM EST126.005.600.000.000.00--00.00%