UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS171222C001000002017-12-15 3:12PM EST100.0018.3817.7018.30+3.76+25.72%31191.02%
UPS171222C001040002017-11-17 11:44PM EST104.009.459.059.650.00-1400.00%
UPS171222C001050002017-12-15 11:56PM EST105.0011.8412.7513.650.00-292963.09%
UPS171222C001060002017-12-14 1:07PM EST106.0011.3511.7512.300.00-59664.75%
UPS171222C001070002017-12-15 11:56PM EST107.0010.6410.8011.250.00-2022457.72%
UPS171222C001090002017-12-06 10:06AM EST109.0010.359.5012.50+4.54+78.14%128100.78%
UPS171222C001100002017-12-15 2:28PM EST110.008.197.808.30+1.12+15.84%503946.97%
UPS171222C001120002017-12-06 10:35AM EST112.007.186.659.45-2.50-25.83%21582.32%
UPS171222C001130002017-12-14 1:06PM EST113.004.504.805.400.00-33336.48%
UPS171222C001140002017-12-15 3:12PM EST114.004.433.954.40+1.06+31.45%36831.45%
UPS171222C001150002017-12-12 1:16PM EST115.004.033.103.500.00-36728.71%
UPS171222C001160002017-12-15 2:28PM EST116.002.592.372.63+1.00+62.89%7132225.83%
UPS171222C001170002017-12-15 3:21PM EST117.001.911.701.89+0.81+73.64%2,00323824.27%
UPS171222C001180002017-12-15 3:53PM EST118.001.191.151.35+0.49+70.00%1714924.51%
UPS171222C001190002017-12-15 3:53PM EST119.000.790.720.89+0.18+29.51%11916324.05%
UPS171222C001200002017-12-15 3:59PM EST120.000.470.430.60+0.22+88.00%1,07844824.76%
UPS171222C001210002017-12-15 11:00AM EST121.000.290.240.38+0.13+81.25%95325.00%
UPS171222C001220002017-12-14 2:59PM EST122.000.130.100.230.00-8064425.24%
UPS171222C001230002017-12-07 3:23PM EST123.000.670.310.94-0.72-51.80%1,1127948.83%
UPS171222C001240002017-12-13 3:58PM EST124.000.180.030.710.00-57948.15%
UPS171222C001250002017-12-12 10:37AM EST125.000.130.020.230.00-1022737.21%
UPS171222C001260002017-11-17 11:44PM EST126.000.180.000.300.00-1143.95%
UPS171222C001270002017-12-08 3:25PM EST127.000.110.000.29-0.04-26.67%71447.27%
UPS171222C001280002017-12-08 3:25PM EST128.000.070.000.14-0.02-22.22%75343.16%
UPS171222C001300002017-12-05 10:12AM EST130.000.400.000.32+0.16+66.67%6650.78%
UPS171222C001310002017-11-17 11:44PM EST131.000.050.000.750.00-1165.33%
UPS171222C001350002017-12-07 6:38PM EST135.000.100.000.810.00-40080.27%
UPS171222C001500002017-12-07 6:38PM EST150.000.050.000.210.00-40098.63%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS171222P000800002017-11-17 11:45PM EST80.000.040.000.750.00-11192.58%
UPS171222P000950002017-11-22 2:55PM EST95.000.090.000.540.00-22110.94%
UPS171222P001000002017-11-20 11:14AM EST100.000.220.020.200.00-21275.00%
UPS171222P001030002017-11-29 10:38AM EST103.000.240.000.15-0.13-35.14%202159.57%
UPS171222P001050002017-12-15 10:19AM EST105.000.220.000.23+0.17+340.00%12556.45%
UPS171222P001060002017-11-27 1:57PM EST106.000.180.160.23-0.24-57.14%6658.69%
UPS171222P001070002017-12-14 1:49PM EST107.000.050.000.130.00-41050.10%
UPS171222P001080002017-12-14 1:49PM EST108.000.050.000.150.00-418947.66%
UPS171222P001090002017-12-06 11:45AM EST109.000.230.040.37-0.04-14.81%49254.49%
UPS171222P001100002017-12-08 12:03PM EST110.000.200.030.20-0.31-60.78%49642.38%
UPS171222P001110002017-12-07 3:15PM EST111.000.180.070.42-0.17-48.57%13846.92%
UPS171222P001120002017-12-12 1:56PM EST112.000.170.040.220.00-11234.77%
UPS171222P001130002017-12-15 3:46PM EST113.000.180.090.35-0.05-21.74%149034.91%
UPS171222P001140002017-12-15 12:24PM EST114.000.180.160.25-0.22-55.00%108726.81%
UPS171222P001150002017-12-15 3:56PM EST115.000.340.250.34-0.15-30.61%2243224.61%
UPS171222P001160002017-12-15 2:29PM EST116.000.510.440.59-0.46-47.42%1527324.95%
UPS171222P001170002017-12-15 3:30PM EST117.000.770.710.83-0.73-48.67%39514223.10%
UPS171222P001180002017-12-15 3:56PM EST118.001.171.131.32-0.53-31.18%7414323.98%
UPS171222P001190002017-12-14 10:39AM EST119.001.821.651.990.00-348225.93%
UPS171222P001200002017-12-13 3:05PM EST120.002.052.292.870.00-51930.32%
UPS171222P001210002017-12-13 3:01PM EST121.002.742.893.650.00-5931.49%
UPS171222P001220002017-12-01 11:53PM EST122.002.342.873.500.00-41100.00%
UPS171222P001230002017-12-05 9:36AM EST123.002.481.864.05+2.48-45.67%3420.00%
UPS171222P001240002017-12-01 11:53PM EST124.004.004.204.600.00-660.00%
UPS171222P001250002017-12-04 12:32PM EST125.002.762.433.15-1.54-35.81%1260.00%
UPS171222P001260002017-12-01 11:53PM EST126.005.055.906.450.00-500.00%
UPS171222P001290002017-11-29 4:21PM EST129.0011.709.3010.700.00-500.00%
UPS171222P001300002017-12-04 1:22PM EST130.006.156.207.25-7.25-54.10%1210.00%