UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200619C000700002020-01-21 1:50PM EST70.0047.3042.7546.750.00-1463.65%
UPS200619C000750002019-11-14 3:54PM EST75.0049.2541.5546.000.00-100072.17%
UPS200619C000800002019-11-14 3:48PM EST80.0043.8036.7041.200.00-1,800065.33%
UPS200619C000850002019-09-24 9:47AM EST85.0034.4030.4531.400.00-13340.76%
UPS200619C000875002019-10-14 11:13AM EST87.5029.5034.7039.200.00-1081.70%
UPS200619C000900002020-01-21 3:54PM EST90.0027.9024.3025.900.00-18730.91%
UPS200619C000925002019-12-30 3:45PM EST92.5024.8422.4023.650.00-19330.21%
UPS200619C000950002019-11-13 12:42PM EST95.0028.5023.7526.350.00-125054.50%
UPS200619C000975002019-11-18 10:04AM EST97.5027.7520.1521.950.00-18142.07%
UPS200619C001000002020-01-14 10:24AM EST100.0018.0515.8016.400.00-195923.55%
UPS200619C001050002020-01-15 10:55AM EST105.0015.1211.4013.400.00-244926.92%
UPS200619C001100002020-01-23 9:36AM EST110.008.538.558.80-1.04-10.87%157421.38%
UPS200619C001150002020-01-27 2:53PM EST115.005.835.705.90-0.57-8.91%1545,30720.62%
UPS200619C001200002020-01-27 3:23PM EST120.003.763.503.65-0.23-5.76%183,63319.86%
UPS200619C001250002020-01-27 2:53PM EST125.002.031.992.11-0.47-18.80%1211,71219.35%
UPS200619C001300002020-01-27 11:30AM EST130.001.041.031.13-0.15-12.61%13,19218.95%
UPS200619C001350002020-01-27 11:08AM EST135.000.550.490.60-0.05-8.33%111,70318.93%
UPS200619C001400002020-01-23 11:32AM EST140.000.250.210.31-0.07-21.87%101,94019.02%
UPS200619C001450002020-01-23 11:31AM EST145.000.170.100.190.00-335319.78%
UPS200619C001500002020-01-22 3:55PM EST150.000.090.040.150.00-191,62321.24%
UPS200619C001550002019-10-30 9:47AM EST155.000.130.150.250.00-17025.39%
UPS200619C001600002019-12-03 3:11PM EST160.000.070.020.100.00-50023.98%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200619P000500002019-11-20 11:29AM EST50.000.060.000.100.00-1051,33452.93%
UPS200619P000550002019-12-18 10:18AM EST55.000.080.000.070.00-20446549.22%
UPS200619P000600002019-10-30 1:10PM EST60.000.250.120.230.00-1010251.86%
UPS200619P000650002020-01-21 9:55AM EST65.000.100.090.220.00-159945.80%
UPS200619P000700002019-10-22 9:31AM EST70.000.620.310.430.00-15929845.56%
UPS200619P000750002020-01-08 3:50PM EST75.000.340.290.410.00-586939.70%
UPS200619P000800002020-01-27 9:55AM EST80.000.450.430.48+0.11+32.35%121,07135.69%
UPS200619P000850002020-01-27 11:27AM EST85.000.690.650.70+0.11+18.97%191133.45%
UPS200619P000875002020-01-23 10:40AM EST87.500.630.770.860.00-309432.50%
UPS200619P000900002020-01-23 10:02AM EST90.000.820.961.050.00-1062231.54%
UPS200619P000925002020-01-15 12:25PM EST92.500.931.141.260.00-159430.46%
UPS200619P000950002020-01-23 10:15AM EST95.001.221.401.540.00-16,05729.59%
UPS200619P000975002020-01-23 11:25AM EST97.501.811.731.87+0.31+20.67%213228.70%
UPS200619P001000002020-01-24 11:33AM EST100.002.252.152.25+0.50+28.57%41,37927.76%
UPS200619P001050002020-01-27 9:49AM EST105.003.223.203.40+0.53+19.70%21,71226.60%
UPS200619P001100002020-01-27 3:15PM EST110.004.804.805.00+0.75+18.52%92,96125.57%
UPS200619P001150002020-01-24 1:38PM EST115.006.206.957.200.00-2876924.89%
UPS200619P001200002020-01-27 12:03PM EST120.009.809.8010.00+1.20+13.95%421624.41%
UPS200619P001250002020-01-23 12:14PM EST125.0012.1513.3513.500.00-1134124.65%
UPS200619P001300002019-12-20 3:39PM EST130.0015.1315.0016.200.00-14918.92%
UPS200619P001350002019-12-20 11:15AM EST135.0019.0018.8521.250.00-511422.86%
UPS200619P001400002019-11-15 11:05AM EST140.0019.3521.7025.750.00-614722.62%
UPS200619P001600002019-10-28 8:30AM EST160.0045.4638.8043.000.00--30.00%