UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200417C000600002019-11-21 3:50PM EST60.0059.2855.4060.000.00--096.24%
UPS200417C000700002019-11-06 11:05AM EST70.0051.4345.6550.200.00-3080.42%
UPS200417C000900002020-01-08 11:51AM EST90.0027.4026.7531.100.00-110556.36%
UPS200417C000950002020-01-17 10:48AM EST95.0023.7521.6025.20+0.25+1.06%23441.54%
UPS200417C001000002020-01-16 10:24AM EST100.0019.2118.1519.700.00-19730.55%
UPS200417C001050002020-01-16 2:02PM EST105.0014.7014.1014.600.00-738823.38%
UPS200417C001100002020-01-17 2:00PM EST110.0010.109.8510.40+0.50+5.21%481,37421.79%
UPS200417C001150002020-01-17 1:21PM EST115.006.506.356.75-0.05-0.76%11,47620.35%
UPS200417C001200002020-01-17 3:36PM EST120.003.473.603.75-0.23-6.22%2683,29818.58%
UPS200417C001250002020-01-17 3:52PM EST125.001.751.661.88-0.10-5.41%864,15017.95%
UPS200417C001300002020-01-17 3:30PM EST130.000.660.660.84-0.12-15.38%285,02017.64%
UPS200417C001350002020-01-17 10:33AM EST135.000.280.250.31-0.01-3.45%15,17517.16%
UPS200417C001400002020-01-16 11:48AM EST140.000.120.060.130.00-181,34417.63%
UPS200417C001450002020-01-14 3:29PM EST145.000.060.020.090.00-62,39519.43%
UPS200417C001500002020-01-13 12:01PM EST150.000.040.000.080.00-4091,44921.78%
UPS200417C001550002020-01-14 3:28PM EST155.000.020.000.070.00-257723.93%
UPS200417C001600002019-11-19 10:47AM EST160.000.070.000.080.00-83526.76%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200417P000600002020-01-14 3:24PM EST60.000.030.000.050.00-248451.17%
UPS200417P000650002019-12-19 12:51PM EST65.000.070.000.060.00-3043050.20%
UPS200417P000700002019-11-19 3:58PM EST70.000.180.050.090.00-22446.88%
UPS200417P000750002020-01-10 9:35AM EST75.000.070.010.110.00-99342.58%
UPS200417P000800002020-01-17 12:35PM EST80.000.100.050.11-0.01-9.09%111037.21%
UPS200417P000850002020-01-13 3:55PM EST85.000.200.100.250.00-3614736.72%
UPS200417P000900002020-01-15 9:45AM EST90.000.300.170.290.00-125132.18%
UPS200417P000950002020-01-14 1:58PM EST95.000.510.340.480.00-323429.93%
UPS200417P001000002020-01-17 9:37AM EST100.000.680.570.66-0.01-1.45%301,05226.39%
UPS200417P001050002020-01-17 2:36PM EST105.001.091.031.15-0.07-6.03%3662,95624.54%
UPS200417P001100002020-01-17 1:14PM EST110.001.881.852.01-0.05-2.59%111,89922.96%
UPS200417P001150002020-01-17 3:36PM EST115.003.413.253.40-0.02-0.58%251,71821.49%
UPS200417P001200002020-01-15 11:05AM EST120.005.855.405.750.00-31,68821.14%
UPS200417P001250002020-01-17 2:30PM EST125.008.858.559.00+0.10+1.14%2011121.39%
UPS200417P001300002020-01-16 2:11PM EST130.0012.7012.5512.900.00-56821.79%
UPS200417P001350002019-12-27 11:14AM EST135.0019.0515.1019.600.00-110436.37%
UPS200417P001400002019-11-22 11:22AM EST140.0020.7519.8524.250.00-105639.62%
UPS200417P001600002019-11-21 3:50PM EST160.0041.0740.6045.250.00--062.60%