UPS - United Parcel Service, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS180420C000750002018-03-09 11:18AM EDT75.0034.7826.0529.050.00-110.00%
UPS180420C000800002018-04-19 9:32AM EDT80.0030.6428.4028.950.00-26281.25%
UPS180420C000850002018-03-06 3:05PM EDT85.0024.4016.6019.150.00-660.00%
UPS180420C000900002018-04-20 1:47PM EDT90.0018.7618.4518.70-1.74-8.49%7105192.19%
UPS180420C000950002018-04-20 12:57PM EDT95.0013.3413.5513.75-0.91-6.39%12247131.64%
UPS180420C000960002018-04-16 10:15AM EDT96.0012.7012.5512.850.00-5060135.16%
UPS180420C000975002018-04-16 9:47AM EDT97.5010.3510.3011.300.00-249137.50%
UPS180420C000980002018-04-20 10:05AM EDT98.0010.9110.5510.90+0.18+1.68%3040121.09%
UPS180420C000990002018-04-17 10:07AM EDT99.0010.169.459.950.00-2011107.03%
UPS180420C001000002018-04-20 2:06PM EDT100.008.748.558.65-0.61-6.52%6466471.88%
UPS180420C001010002018-04-19 10:24AM EDT101.009.607.507.900.00-2012487.89%
UPS180420C001020002018-04-19 9:40AM EDT102.008.256.556.700.00-1149564.84%
UPS180420C001030002018-04-18 12:20PM EDT103.007.405.655.800.00-140471.88%
UPS180420C001040002018-04-19 12:58PM EDT104.005.384.504.800.00-146751.95%
UPS180420C001050002018-04-20 2:38PM EDT105.003.613.603.70-0.49-11.95%511,37348.63%
UPS180420C001060002018-04-20 2:06PM EDT106.002.772.522.67-0.57-17.07%1252035.35%
UPS180420C001070002018-04-20 12:03PM EDT107.001.541.531.68-0.88-36.36%2556625.59%
UPS180420C001080002018-04-20 2:06PM EDT108.000.800.680.75-0.77-49.04%24099417.38%
UPS180420C001090002018-04-20 2:12PM EDT109.000.100.050.11-0.67-87.01%6454511.91%
UPS180420C001100002018-04-20 2:10PM EDT110.000.010.010.04-0.39-97.50%4937,00817.97%
UPS180420C001110002018-04-20 11:56AM EDT111.000.030.020.05-0.06-66.67%441,99128.52%
UPS180420C001120002018-04-20 2:02PM EDT112.000.020.020.04-0.08-80.00%41,14635.55%
UPS180420C001130002018-04-20 10:56AM EDT113.000.020.010.03-0.03-60.00%21,08341.41%
UPS180420C001140002018-04-20 2:20PM EDT114.000.010.000.03-0.02-66.67%3077648.44%
UPS180420C001150002018-04-20 2:04PM EDT115.000.010.000.010.00-166,75647.66%
UPS180420C001160002018-04-18 9:45AM EDT116.000.010.000.120.00-21970.31%
UPS180420C001170002018-04-18 3:59PM EDT117.000.020.000.020.00-1012159.38%
UPS180420C001180002018-04-02 11:37AM EDT118.000.050.000.080.00-201879.69%
UPS180420C001190002018-03-26 3:03PM EDT119.000.040.010.090.00-1025889.06%
UPS180420C001200002018-04-20 9:52AM EDT120.000.010.000.010.00-411,57871.88%
UPS180420C001210002018-03-23 11:58PM EDT121.000.060.020.080.00-22102.34%
UPS180420C001230002018-04-06 11:51PM EDT123.000.020.000.040.00-10101.56%
UPS180420C001250002018-04-19 1:36PM EDT125.000.010.000.010.00-116,07996.88%
UPS180420C001300002018-04-19 3:59PM EDT130.000.020.000.010.00-13,124118.75%
UPS180420C001350002018-03-23 1:41PM EDT135.000.010.000.010.00-328,174143.75%
UPS180420C001400002018-03-22 10:39AM EDT140.000.010.000.010.00-413,332162.50%
UPS180420C001450002018-03-21 12:36PM EDT145.000.030.000.010.00-41,329187.50%
UPS180420C001500002018-03-19 10:09AM EDT150.000.010.000.010.00-10016,872206.25%
UPS180420C001550002018-03-12 12:03PM EDT155.000.010.000.020.00-150237.50%
UPS180420C001600002018-02-05 10:34AM EDT160.000.060.000.000.00-45150.00%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS180420P000700002018-03-27 11:42AM EDT70.000.010.010.020.00-254,538312.50%
UPS180420P000750002018-04-04 3:47PM EDT75.000.020.020.03-0.03-60.00%251,398281.25%
UPS180420P000800002018-04-10 3:44PM EDT80.000.030.000.030.00-1381,303221.88%
UPS180420P000850002018-04-16 10:30AM EDT85.000.010.000.030.00-8974181.25%
UPS180420P000900002018-04-20 1:00PM EDT90.000.010.000.03-0.05-83.33%21,149143.75%
UPS180420P000950002018-04-18 12:52PM EDT95.000.010.000.010.00-63,50293.75%
UPS180420P000960002018-04-11 12:20PM EDT96.000.120.030.070.00-277116.41%
UPS180420P000970002018-04-18 9:31AM EDT97.000.030.000.030.00-533490.63%
UPS180420P000975002018-04-19 2:33PM EDT97.500.010.000.030.00-20869687.50%
UPS180420P000980002018-04-20 9:48AM EDT98.000.010.000.01-0.01-50.00%865375.00%
UPS180420P000990002018-04-19 9:46AM EDT99.000.040.000.030.00-115776.56%
UPS180420P001000002018-04-20 12:55PM EDT100.000.010.000.02-0.01-50.00%82,99565.63%
UPS180420P001010002018-04-17 9:31AM EDT101.000.050.000.030.00-341161.72%
UPS180420P001020002018-04-18 9:39AM EDT102.000.030.000.030.00-432254.69%
UPS180420P001030002018-04-20 10:49AM EDT103.000.030.000.02-0.02-40.00%144349.22%
UPS180420P001040002018-04-19 3:34PM EDT104.000.050.000.030.00-650744.14%
UPS180420P001050002018-04-20 1:53PM EDT105.000.020.010.02-0.05-71.43%343,83633.59%
UPS180420P001060002018-04-19 3:34PM EDT106.000.070.000.030.00-630127.34%
UPS180420P001070002018-04-20 1:16PM EDT107.000.030.010.03-0.10-76.92%6532418.56%
UPS180420P001080002018-04-20 12:27PM EDT108.000.180.030.08-0.05-21.74%15080012.31%
UPS180420P001090002018-04-20 2:03PM EDT109.000.400.330.44-0.10-20.00%404076.25%
UPS180420P001100002018-04-20 2:25PM EDT110.001.411.311.50+0.66+88.00%5904,78321.88%
UPS180420P001110002018-04-19 1:42PM EDT111.001.982.332.510.00-165133.01%
UPS180420P001120002018-04-19 3:44PM EDT112.002.353.253.450.00-21533.59%
UPS180420P001130002018-03-29 11:40AM EDT113.008.658.208.60+1.30+17.69%658256.54%
UPS180420P001140002018-04-16 9:50AM EDT114.005.105.055.550.00-1965.04%
UPS180420P001150002018-04-20 12:06PM EDT115.006.606.256.35+0.95+16.81%1366700.00%
UPS180420P001200002018-04-20 11:36AM EDT120.0011.3011.0511.45+1.79+18.82%139989.06%
UPS180420P001220002018-04-13 9:33AM EDT122.0013.9514.7014.90-3.11-18.23%100240.14%
UPS180420P001250002018-04-20 11:20AM EDT125.0016.4916.2016.45+1.04+6.73%1296118.75%
UPS180420P001300002018-04-03 10:14AM EDT130.0026.0024.4525.100.00-101,366438.48%
UPS180420P001350002018-03-09 1:06PM EDT135.0025.2031.2033.800.00-50039631.45%
UPS180420P001400002018-03-21 1:34PM EDT140.0031.0036.4039.600.00-55705.86%
UPS180420P001450002018-02-21 4:29PM EDT145.0039.4741.1044.800.00-1,0000749.61%
UPS180420P001500002018-03-13 4:55PM EDT150.0040.9246.2050.300.00-8000808.50%