UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210115C000475002019-11-14 3:36PM EST47.5076.4468.9573.400.00-45070.61%
UPS210115C000500002019-11-25 12:14PM EST50.0070.1866.7071.500.00-2171.69%
UPS210115C000550002019-06-16 11:04PM EST55.0054.6048.7552.850.00-100.00%
UPS210115C000600002019-12-16 3:31PM EST60.0059.5056.0061.000.00-1055.59%
UPS210115C000650002019-06-16 11:04PM EST65.0046.9038.9542.650.00-090.00%
UPS210115C000700002019-12-05 12:16PM EST70.0045.0943.9048.350.00-100.00%
UPS210115C000750002019-11-05 1:45PM EST75.0047.0541.0045.650.00-1038.61%
UPS210115C000800002020-01-16 3:33PM EST80.0038.7436.6041.150.00-19236.78%
UPS210115C000850002019-12-11 2:31PM EST85.0033.5429.5034.500.00-2024.04%
UPS210115C000875002019-07-15 12:41PM EST87.5022.0027.9031.100.00-100.00%
UPS210115C000900002020-01-15 9:31AM EST90.0028.6429.1030.150.00-620524.15%
UPS210115C000925002019-12-23 9:37AM EST92.5027.1027.1027.750.00-18922.80%
UPS210115C000950002019-12-18 3:29PM EST95.0025.6524.9025.600.00-116322.43%
UPS210115C000975002019-12-05 11:34AM EST97.5021.7520.3522.800.00-7019.45%
UPS210115C001000002020-01-17 1:17PM EST100.0020.9521.0021.55-0.02-0.10%11,07121.92%
UPS210115C001050002020-01-15 12:05PM EST105.0017.2717.3517.800.00-160621.41%
UPS210115C001100002020-01-17 9:41AM EST110.0014.0513.8514.40+0.05+0.36%51,13120.92%
UPS210115C001150002020-01-16 2:55PM EST115.0011.0810.8511.400.00-21,20520.48%
UPS210115C001200002020-01-17 3:58PM EST120.008.658.258.75-0.01-0.12%5292,25219.92%
UPS210115C001250002020-01-17 9:46AM EST125.006.376.356.65-0.33-4.93%51,85419.68%
UPS210115C001300002020-01-17 10:54AM EST130.004.704.654.80-0.19-3.89%121,21419.12%
UPS210115C001350002020-01-17 12:46PM EST135.003.303.203.40-0.12-3.51%62,65918.73%
UPS210115C001400002020-01-16 11:02AM EST140.002.362.082.380.00-2079818.51%
UPS210115C001450002020-01-14 2:44PM EST145.001.501.381.620.00-5051518.27%
UPS210115C001500002020-01-16 1:40PM EST150.001.100.891.090.00-5024418.12%
UPS210115C001550002020-01-08 11:37AM EST155.000.700.570.750.00-1013118.15%
UPS210115C001600002019-11-25 12:08PM EST160.000.960.580.670.00-2513919.25%
UPS210115C001650002020-01-16 10:01AM EST165.000.370.220.400.00-815218.73%
UPS210115C001700002020-01-17 10:00AM EST170.000.200.140.28-0.02-9.09%1020318.85%
UPS210115C001750002019-12-03 3:09PM EST175.000.230.110.190.00-10018.87%
UPS210115C001800002020-01-14 2:44PM EST180.000.100.050.180.00-230519.83%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210115P000475002020-01-03 3:26PM EST47.500.230.130.230.00-1027244.43%
UPS210115P000500002019-10-03 10:14AM EST50.000.720.400.510.00-1048.10%
UPS210115P000550002019-12-03 2:02PM EST55.000.560.400.500.00-5043.12%
UPS210115P000600002020-01-15 3:18PM EST60.000.450.390.530.00-1037239.19%
UPS210115P000650002019-12-23 1:07PM EST65.000.720.550.670.00-1020136.79%
UPS210115P000700002020-01-14 2:34PM EST70.000.880.760.840.00-2020134.52%
UPS210115P000750002020-01-14 12:30PM EST75.001.081.021.09-0.10-8.47%152832.64%
UPS210115P000800002020-01-10 9:36AM EST80.001.411.361.47-0.19-11.88%1095731.24%
UPS210115P000850002020-01-10 12:17PM EST85.002.291.841.930.00-51,04829.75%
UPS210115P000875002020-01-15 2:05PM EST87.502.292.102.210.00-2028629.05%
UPS210115P000900002020-01-16 2:01PM EST90.002.502.442.550.00-41,04228.47%
UPS210115P000925002020-01-17 3:43PM EST92.502.892.732.95-0.09-3.02%401,20227.96%
UPS210115P000950002020-01-17 12:27PM EST95.003.353.203.40-0.50-12.99%1051527.47%
UPS210115P000975002020-01-17 1:18PM EST97.503.753.653.90-0.15-3.85%501,51426.96%
UPS210115P001000002020-01-17 3:44PM EST100.004.404.254.450.00-15869526.45%
UPS210115P001050002020-01-17 1:06PM EST105.005.685.605.75-0.12-2.07%51,00625.48%
UPS210115P001100002020-01-17 1:05PM EST110.007.377.207.45-0.18-2.38%1499924.81%
UPS210115P001150002020-01-17 11:39AM EST115.009.409.259.70-0.20-2.08%241,33024.67%
UPS210115P001200002020-01-17 1:08PM EST120.0011.7511.6011.95-1.16-8.99%181923.77%
UPS210115P001250002020-01-08 10:29AM EST125.0016.5014.4514.950.00-112023.77%
UPS210115P001300002020-01-15 10:13AM EST130.0018.2017.6018.000.00-214923.18%
UPS210115P001350002019-12-03 1:08PM EST135.0023.7523.8024.000.00-1028.61%
UPS210115P001400002019-12-23 1:20PM EST140.0025.1025.0525.800.00-3114323.96%
UPS210115P001450002019-12-27 9:30AM EST145.0029.4029.2029.950.00-111224.20%
UPS210115P001500002019-11-07 12:38PM EST150.0030.7035.0036.200.00-234229.83%
UPS210115P001600002019-11-08 11:37AM EST160.0039.2040.9045.000.00-8030.68%