UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220121C000600002019-11-25 12:16PM EST60.0060.1956.7061.400.00-2148.02%
UPS220121C000650002020-01-06 2:41PM EST65.0051.0049.2553.750.00--133.39%
UPS220121C000750002020-01-16 6:35PM EST75.0045.7539.5043.950.00--127.47%
UPS220121C000800002020-01-06 10:48AM EST80.0036.0035.9040.250.00-21128.44%
UPS220121C000900002020-01-23 9:31AM EST90.0029.5026.9530.650.00-11423.00%
UPS220121C000950002019-12-16 1:14PM EST95.0028.5024.5029.000.00-1026.85%
UPS220121C001000002020-01-21 11:42AM EST100.0022.6019.9023.450.00-11122.26%
UPS220121C001050002020-01-07 3:30PM EST105.0018.9516.6520.400.00-210422.18%
UPS220121C001100002020-01-07 11:19AM EST110.0016.0013.8517.600.00-124422.03%
UPS220121C001150002020-01-02 12:41PM EST115.0013.4712.0515.100.00-21621.92%
UPS220121C001200002020-01-22 3:01PM EST120.0011.109.8512.450.00-121521.15%
UPS220121C001250002020-01-23 3:08PM EST125.009.006.8510.650.00-270921.28%
UPS220121C001300002020-01-23 12:04PM EST130.007.106.208.800.00-17920.96%
UPS220121C001350002020-01-23 11:50AM EST135.005.603.607.750.00-25221.54%
UPS220121C001400002020-01-22 2:06PM EST140.004.593.604.500.00-5613118.02%
UPS220121C001450002020-01-22 2:43PM EST145.003.552.534.800.00-22320.31%
UPS220121C001500002020-01-23 11:47AM EST150.002.502.143.200.00-12418.75%
UPS220121C001550002019-12-18 2:17PM EST155.003.101.583.250.00-2720.30%
UPS220121C001600002020-01-17 2:08PM EST160.001.550.742.940.00-108020.95%
UPS220121C001650002019-11-25 11:01AM EST165.002.200.443.350.00--123.18%
UPS220121C001700002020-01-10 2:25PM EST170.001.250.221.640.00-13519.88%
UPS220121C001750002019-11-15 12:48PM EST175.001.550.681.950.00-422921.89%
UPS220121C001800002020-01-17 10:15AM EST180.000.670.011.420.00-222121.20%
UPS220121C001850002020-01-17 11:52AM EST185.000.500.081.130.00-4612421.05%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220121P000600002020-01-22 2:23PM EST60.001.220.801.260.00-145132.63%
UPS220121P000650002019-12-26 11:43AM EST65.001.690.971.860.00-13432.38%
UPS220121P000700002019-12-16 2:57PM EST70.002.501.622.480.00-2031.57%
UPS220121P000750002020-01-22 3:59PM EST75.002.852.103.650.00-18432.12%
UPS220121P000800002020-01-15 12:52PM EST80.003.752.443.950.00-420029.51%
UPS220121P000850002020-01-22 11:28AM EST85.004.502.605.900.00-43430.99%
UPS220121P000900002020-01-22 2:31PM EST90.005.703.857.600.00-314631.10%
UPS220121P000950002020-01-14 2:59PM EST95.007.404.808.600.00-12029.37%
UPS220121P001000002020-01-07 3:50PM EST100.009.387.659.950.00-11628.10%
UPS220121P001050002020-01-23 2:21PM EST105.0011.008.4512.150.00-1428.03%
UPS220121P001100002020-01-13 10:16AM EST110.0013.3010.7514.600.00-3353427.98%
UPS220121P001150002020-01-15 2:21PM EST115.0015.1013.0016.950.00-1030827.42%
UPS220121P001200002020-01-21 9:40AM EST120.0017.0015.8019.850.00-303227.39%
UPS220121P001250002019-11-18 11:19AM EST125.0019.5019.3023.050.00-2327.50%
UPS220121P001300002019-11-19 12:11PM EST130.0022.5022.4026.100.00--1027.09%
UPS220121P001350002019-09-17 2:43PM EST135.0025.2026.9531.350.00--129.80%