UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS171027C001070002017-10-17 3:16PM EDT107.0010.9712.5513.450.00-5653.81%
UPS171027C001090002017-10-20 11:45PM EDT109.0010.7510.5511.200.00-10054.54%
UPS171027C001100002017-10-20 3:32PM EDT110.009.829.5510.05+1.11+12.74%44316445.22%
UPS171027C001110002017-09-15 11:46PM EDT111.006.928.609.100.00-201543.36%
UPS171027C001120002017-10-18 10:33AM EDT112.007.057.608.200.00-31242.68%
UPS171027C001130002017-10-04 10:14AM EDT113.006.886.707.300.00-9241.36%
UPS171027C001140002017-10-19 11:46AM EDT114.005.055.656.300.00-1114237.11%
UPS171027C001150002017-10-20 3:32PM EDT115.004.984.755.20+0.43+9.45%46925430.37%
UPS171027C001160002017-10-20 3:58PM EDT116.003.903.954.35-0.03-0.76%4434229.30%
UPS171027C001170002017-10-20 10:21AM EDT117.003.503.153.40+1.50+75.00%112825.54%
UPS171027C001180002017-10-20 10:45AM EDT118.002.682.382.55+0.24+9.84%1060723.00%
UPS171027C001190002017-10-20 3:54PM EDT119.001.791.721.85+0.14+8.48%111,09621.80%
UPS171027C001200002017-10-20 3:59PM EDT120.001.191.161.27+0.06+5.31%10864420.95%
UPS171027C001210002017-10-20 3:41PM EDT121.000.810.740.86+0.02+2.53%2711,94320.95%
UPS171027C001220002017-10-20 3:33PM EDT122.000.500.450.57+0.04+8.70%801,30521.22%
UPS171027C001230002017-10-20 1:26PM EDT123.000.320.230.37-0.29-47.54%93880121.61%
UPS171027C001240002017-10-20 3:59PM EDT124.000.200.090.33+0.08+66.67%249124.56%
UPS171027C001250002017-10-20 2:38PM EDT125.000.110.090.23+0.05+83.33%101025.29%
UPS171027C001260002017-10-20 3:04PM EDT126.000.060.040.12-0.05-45.45%142224.37%
UPS171027C001270002017-10-13 11:56PM EDT127.002.470.020.100.00-2226.17%
UPS171027C001300002017-09-27 9:38AM EDT130.000.040.000.110.00-505034.86%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS171027P000950002017-10-05 11:55AM EDT95.000.130.000.110.00-2720776.17%
UPS171027P001000002017-10-12 11:12AM EDT100.000.030.000.070.00-51257.42%
UPS171027P001010002017-09-08 11:45PM EDT101.000.540.250.400.00-1079.88%
UPS171027P001020002017-09-08 11:45PM EDT102.000.570.280.520.00-1079.88%
UPS171027P001030002017-09-08 11:45PM EDT103.000.610.310.540.00-1077.15%
UPS171027P001040002017-10-10 3:38PM EDT104.000.100.010.230.00-1356.25%
UPS171027P001060002017-10-18 12:46PM EDT106.000.060.010.300.00-303752.34%
UPS171027P001070002017-10-12 1:38PM EDT107.000.070.060.140.00-11848.05%
UPS171027P001080002017-09-28 10:29AM EDT108.000.260.030.340.00-121654.69%
UPS171027P001090002017-10-03 3:48PM EDT109.000.240.290.530.00-63953.52%
UPS171027P001100002017-10-17 10:24AM EDT110.000.140.050.140.00-5025638.28%
UPS171027P001110002017-10-20 9:33AM EDT111.000.100.060.14-0.06-37.50%52734.96%
UPS171027P001120002017-10-12 1:38PM EDT112.000.230.250.520.00-130745.02%
UPS171027P001130002017-10-19 3:30PM EDT113.000.170.090.280.00-1526833.79%
UPS171027P001140002017-10-20 1:30PM EDT114.000.160.110.32-0.45-73.77%12031.20%
UPS171027P001150002017-10-20 2:51PM EDT115.000.230.220.38-0.12-34.29%111,56128.86%
UPS171027P001160002017-10-20 12:37PM EDT116.000.310.330.43-0.17-35.42%10733825.83%
UPS171027P001170002017-10-20 10:37AM EDT117.000.460.480.60-0.18-28.12%19224.76%
UPS171027P001180002017-10-20 2:38PM EDT118.000.710.690.80-0.16-18.39%3184423.15%
UPS171027P001190002017-10-20 3:28PM EDT119.001.071.021.11-0.40-27.21%34817622.12%
UPS171027P001200002017-10-20 3:23PM EDT120.001.541.451.58-0.54-25.96%4911022.00%
UPS171027P001210002017-10-20 3:10PM EDT121.002.051.522.61-0.44-17.67%13128.98%
UPS171027P001220002017-09-29 3:56PM EDT122.003.052.582.970.00-52124.07%
UPS171027P001250002017-10-06 11:49PM EDT125.005.915.155.950.00-14614637.06%