UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200124C000950002020-01-17 10:11AM EST95.0023.6422.5524.60-0.67-2.76%11153.81%
UPS200124C001070002020-01-09 3:28PM EST107.0010.1510.9512.300.00--179.15%
UPS200124C001100002020-01-17 2:20PM EST110.008.568.458.80+1.56+22.29%11744.63%
UPS200124C001110002020-01-14 3:22PM EST111.006.716.958.350.00-14760.06%
UPS200124C001120002020-01-16 2:42PM EST112.006.455.957.400.00-65256.10%
UPS200124C001130002020-01-15 10:53AM EST113.005.433.956.500.00-124853.13%
UPS200124C001140002020-01-16 9:52AM EST114.005.254.005.400.00-1014944.97%
UPS200124C001150002020-01-17 3:55PM EST115.003.903.603.80+0.35+9.86%286123.10%
UPS200124C001160002020-01-17 12:10PM EST116.002.642.702.86-0.33-11.11%3028620.22%
UPS200124C001170002020-01-17 3:50PM EST117.001.991.922.01+0.09+4.74%3275918.46%
UPS200124C001180002020-01-17 3:55PM EST118.001.381.221.31+0.10+7.81%3131,37417.77%
UPS200124C001190002020-01-17 3:47PM EST119.000.700.710.77-0.17-19.54%1401,04617.24%
UPS200124C001200002020-01-17 3:58PM EST120.000.390.370.41-0.07-15.22%1221,08017.04%
UPS200124C001210002020-01-17 3:55PM EST121.000.210.170.21-0.05-19.23%2941417.38%
UPS200124C001220002020-01-17 3:58PM EST122.000.090.070.11-0.09-50.00%1534718.16%
UPS200124C001230002020-01-17 3:07PM EST123.000.040.030.10-0.04-50.00%877821.49%
UPS200124C001240002020-01-16 10:46AM EST124.000.050.010.080.00-435523.83%
UPS200124C001250002020-01-15 10:53AM EST125.000.050.000.080.00-439827.15%
UPS200124C001260002020-01-16 3:09PM EST126.000.020.000.030.00-159625.78%
UPS200124C001270002020-01-15 1:09PM EST127.000.030.000.030.00-122428.52%
UPS200124C001280002020-01-10 3:59PM EST128.000.010.000.120.00-3339.65%
UPS200124C001290002020-01-15 10:14AM EST129.000.030.000.160.00-32867045.41%
UPS200124C001300002020-01-15 10:12AM EST130.000.010.000.010.00-3415232.03%
UPS200124C001350002019-12-30 10:01AM EST135.000.080.000.120.00-1254.10%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200124P000950002020-01-08 3:14PM EST95.000.020.000.070.00-5181.64%
UPS200124P001000002020-01-06 1:24PM EST100.000.040.000.050.00-1261.72%
UPS200124P001030002020-01-06 1:59PM EST103.000.090.000.040.00-1250.78%
UPS200124P001050002020-01-16 12:31PM EST105.000.030.000.050.00-12350.78%
UPS200124P001060002020-01-09 10:33AM EST106.000.070.000.050.00-8847.46%
UPS200124P001070002020-01-08 3:14PM EST107.000.120.000.060.00-7545.31%
UPS200124P001080002020-01-13 12:55PM EST108.000.060.000.060.00-42341.80%
UPS200124P001090002020-01-17 10:01AM EST109.000.050.000.07-0.04-44.44%122539.45%
UPS200124P001100002020-01-16 1:48PM EST110.000.020.000.040.00-26732.62%
UPS200124P001110002020-01-14 12:34PM EST111.000.100.000.040.00-62829.30%
UPS200124P001120002020-01-17 3:29PM EST112.000.010.000.03-0.06-85.71%77724.61%
UPS200124P001130002020-01-17 3:29PM EST113.000.040.000.04-0.01-20.00%513622.46%
UPS200124P001140002020-01-17 3:50PM EST114.000.040.040.06-0.17-80.95%11715420.70%
UPS200124P001150002020-01-17 3:50PM EST115.000.070.070.09-0.05-41.67%17263718.56%
UPS200124P001160002020-01-17 3:46PM EST116.000.160.160.19-0.10-38.46%8824418.12%
UPS200124P001170002020-01-17 3:50PM EST117.000.340.330.37-0.06-15.00%12136817.58%
UPS200124P001180002020-01-17 3:58PM EST118.000.630.630.69-0.11-14.86%43044017.38%
UPS200124P001190002020-01-17 3:59PM EST119.001.101.081.17-0.09-7.56%2152,12717.24%
UPS200124P001200002020-01-17 3:59PM EST120.001.711.731.82-0.10-5.52%1439217.29%
UPS200124P001210002020-01-17 3:57PM EST121.002.422.402.68-1.09-31.05%6619.34%
UPS200124P001220002020-01-17 2:39PM EST122.003.523.403.60-1.48-29.60%2121.58%
UPS200124P001230002020-01-17 9:46AM EST123.004.653.705.15+0.15+3.33%32741.07%
UPS200124P001250002020-01-06 3:25PM EST125.009.485.758.000.00-20070.61%
UPS200124P001300002020-01-16 9:51AM EST130.0011.0010.7512.550.00-1253.71%