UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210618C000900002019-09-23 9:26AM EST90.0032.0726.4028.600.00-3320.06%
UPS210618C000950002019-12-17 9:35AM EST95.0027.7023.5026.500.00-1025.36%
UPS210618C001000002020-01-06 3:16PM EST100.0020.1320.8521.500.00-18121.60%
UPS210618C001050002019-11-18 12:11AM EST105.0023.2018.3519.750.00--3024.73%
UPS210618C001100002019-08-28 1:24PM EST110.0016.7317.0519.000.00-1028.64%
UPS210618C001150002020-01-21 9:48AM EST115.0012.3511.1012.200.00-22620.49%
UPS210618C001200002020-01-21 10:04AM EST120.009.448.859.250.00-532419.17%
UPS210618C001250002020-01-22 10:57AM EST125.007.757.157.75+0.65+9.15%58119.87%
UPS210618C001300002020-01-21 9:59AM EST130.005.905.455.500.00-218018.56%
UPS210618C001350002020-01-06 2:48PM EST135.004.704.104.550.00-15919.18%
UPS210618C001400002020-01-22 3:54PM EST140.003.203.153.35+0.05+1.59%13718.77%
UPS210618C001450002020-01-17 2:54PM EST145.002.372.162.560.00-102518.78%
UPS210618C001500002020-01-22 3:04PM EST150.001.691.382.02-0.01-0.59%17319.03%
UPS210618C001550002020-01-03 10:40AM EST155.001.281.011.370.00-11818.47%
UPS210618C001600002019-12-17 3:47PM EST160.001.400.831.130.00--018.96%
UPS210618C001650002019-08-18 11:10PM EST165.001.200.282.900.00--226.26%
UPS210618C001700002019-08-27 12:24PM EST170.000.800.351.400.00-31022.67%
UPS210618C001750002019-12-19 9:55AM EST175.000.500.001.000.00-102322.12%
UPS210618C001850002019-11-18 11:27AM EST185.000.540.030.800.00--123.26%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210618P000600002019-12-26 11:40AM EST60.000.880.031.540.00-131540.97%
UPS210618P000650002020-01-21 11:00AM EST65.001.190.911.260.00-22535.02%
UPS210618P000700002019-12-26 3:17PM EST70.001.581.281.610.00-61033.36%
UPS210618P000750002020-01-15 9:55AM EST75.001.951.542.040.00-18331.81%
UPS210618P000800002019-11-18 11:02AM EST80.002.692.573.050.00-486832.15%
UPS210618P000850002019-12-26 3:17PM EST85.003.392.923.350.00-64529.40%
UPS210618P000900002020-01-02 11:39AM EST90.005.053.854.250.00-53228.34%
UPS210618P000950002020-01-17 12:27PM EST95.004.814.955.450.00-11427.63%
UPS210618P001000002020-01-15 3:38PM EST100.006.606.356.800.00-12826.76%
UPS210618P001050002019-12-23 9:53AM EST105.008.527.958.500.00-106326.16%
UPS210618P001100002019-10-23 2:55PM EST110.0012.9510.3511.200.00-2627.00%
UPS210618P001150002019-12-31 1:02PM EST115.0013.4512.1512.850.00-1441625.28%
UPS210618P001200002019-11-27 12:39PM EST120.0015.1013.9515.300.00-1624.60%
UPS210618P001250002019-11-12 2:39PM EST125.0017.0416.5520.250.00-2027.96%
UPS210618P001300002019-11-12 2:39PM EST130.0019.8220.1523.400.00-2027.64%
UPS210618P001400002020-01-13 3:59PM EST140.0029.1027.9528.900.00--1024.14%
UPS210618P001450002019-08-11 11:12PM EST145.0037.0527.9530.900.00--319.53%
UPS210618P001550002019-07-30 11:15AM EST155.0039.8039.1542.450.00--426.91%
UPS210618P001600002019-10-18 9:32AM EST160.0047.000.000.000.00--00.00%