UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS190426C000900002019-04-01 9:40AM EDT90.0023.670.000.000.00-110.00%
UPS190426C000950002019-04-09 9:32AM EDT95.0018.090.000.000.00-5200.00%
UPS190426C000975002019-04-05 12:11PM EDT97.5017.410.000.000.00-440.00%
UPS190426C000985002019-03-07 2:54PM EDT98.5010.0015.0016.550.00-1414111.33%
UPS190426C000990002019-03-08 4:37PM EDT99.008.8014.5016.050.00-22108.40%
UPS190426C001000002019-04-16 11:00AM EDT100.0013.890.000.000.00-4350.00%
UPS190426C001010002019-03-11 12:16PM EDT101.009.1012.2012.700.00-122260.16%
UPS190426C001020002019-04-22 2:19PM EDT102.0011.930.000.000.00-7160.00%
UPS190426C001040002019-03-07 2:54PM EDT104.005.7510.2511.500.00-5599.80%
UPS190426C001050002019-04-18 3:47PM EDT105.009.860.000.000.00-180.00%
UPS190426C001060002019-04-22 12:14PM EDT106.008.130.000.000.00-6290.00%
UPS190426C001080002019-04-17 11:30AM EDT108.006.950.000.000.00-741290.00%
UPS190426C001090002019-04-17 9:52AM EDT109.006.150.000.000.00-24590.00%
UPS190426C001100002019-04-22 12:22PM EDT110.005.000.000.000.00-442010.00%
UPS190426C001110002019-04-22 3:24PM EDT111.004.050.000.000.00-92000.00%
UPS190426C001120002019-04-22 3:04PM EDT112.003.350.000.000.00-12640.00%
UPS190426C001130002019-04-22 3:59PM EDT113.002.610.000.000.00-803630.00%
UPS190426C001140002019-04-22 3:40PM EDT114.002.120.000.000.00-1226790.78%
UPS190426C001150002019-04-22 3:56PM EDT115.001.610.000.000.00-451,1803.13%
UPS190426C001160002019-04-22 12:29PM EDT116.001.370.000.000.00-395356.25%
UPS190426C001170002019-04-22 3:30PM EDT117.000.990.000.000.00-1131,3866.25%
UPS190426C001180002019-04-22 2:08PM EDT118.000.770.000.000.00-12537112.50%
UPS190426C001200002019-04-22 3:57PM EDT120.000.270.000.000.00-581,03012.50%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS190426P000900002019-04-12 9:58AM EDT90.000.010.000.000.00-2350.00%
UPS190426P000950002019-04-22 12:12PM EDT95.000.010.000.000.00-22850.00%
UPS190426P000975002019-04-01 2:35PM EDT97.500.180.000.000.00-29325.00%
UPS190426P000980002019-04-12 9:55AM EDT98.000.050.000.000.00-5925.00%
UPS190426P000985002019-04-18 3:37PM EDT98.500.100.000.000.00-55225.00%
UPS190426P000990002019-04-18 10:48AM EDT99.000.180.000.000.00-204625.00%
UPS190426P001000002019-04-22 12:04PM EDT100.000.120.080.000.00-2118757.81%
UPS190426P001010002019-04-22 1:24PM EDT101.000.180.000.000.00-35525.00%
UPS190426P001020002019-04-22 11:23AM EDT102.000.220.000.000.00-48225.00%
UPS190426P001030002019-04-22 3:48PM EDT103.000.270.000.000.00-13225.00%
UPS190426P001040002019-04-22 2:08PM EDT104.000.380.000.000.00-4510225.00%
UPS190426P001050002019-04-22 3:56PM EDT105.000.400.000.000.00-115012.50%
UPS190426P001060002019-04-22 1:24PM EDT106.000.540.000.000.00-2419112.50%
UPS190426P001070002019-04-22 11:49AM EDT107.000.630.000.000.00-812312.50%
UPS190426P001080002019-04-22 3:48PM EDT108.000.760.000.000.00-5317112.50%
UPS190426P001090002019-04-22 3:41PM EDT109.000.900.000.000.00-10928012.50%
UPS190426P001100002019-04-22 3:18PM EDT110.001.100.000.000.00-1355076.25%
UPS190426P001110002019-04-22 2:14PM EDT111.001.440.000.000.00-353776.25%
UPS190426P001120002019-04-22 3:56PM EDT112.001.700.000.000.00-462163.13%
UPS190426P001130002019-04-22 3:59PM EDT113.002.080.000.000.00-1694501.56%
UPS190426P001140002019-04-22 3:58PM EDT114.002.570.000.000.00-958040.00%
UPS190426P001150002019-04-18 3:52PM EDT115.002.850.000.000.00-17500.00%
UPS190426P001220002019-04-22 12:15PM EDT122.008.530.000.000.00-1180.00%