UPS - United Parcel Service, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS190621C000650002019-06-04 3:52PM EDT65.0035.9136.3037.450.00-63309.18%
UPS190621C000700002019-06-07 10:57AM EDT70.0031.2031.2532.200.00-21248.24%
UPS190621C000850002019-06-07 1:21PM EDT85.0013.5516.3516.650.00-137146113.28%
UPS190621C000870002019-06-17 12:03AM EDT87.0013.9514.3514.550.00--1194.34%
UPS190621C000900002019-06-13 12:39PM EDT90.0012.9511.4011.500.00-18976.76%
UPS190621C000910002019-06-17 12:03AM EDT91.009.6510.3510.550.00--1070.90%
UPS190621C000925002019-06-13 3:49PM EDT92.509.448.859.100.00-22064.45%
UPS190621C000930002019-06-19 9:38AM EDT93.009.108.358.55-1.10-10.78%32158.98%
UPS190621C000940002019-06-18 12:19PM EDT94.008.697.357.550.00-66853.13%
UPS190621C000950002019-06-19 10:38AM EDT95.006.706.356.50-1.35-16.77%130051.17%
UPS190621C000955002019-06-18 3:27PM EDT95.506.955.856.000.00-314547.95%
UPS190621C000960002019-06-14 1:15PM EDT96.005.235.405.550.00-118747.95%
UPS190621C000965002019-06-13 11:05AM EDT96.505.424.855.050.00-120344.53%
UPS190621C000970002019-06-19 9:57AM EDT97.004.974.404.55-1.08-17.85%2520241.11%
UPS190621C000975002019-06-18 3:50PM EDT97.504.723.904.050.00-214637.70%
UPS190621C000980002019-06-19 9:42AM EDT98.004.363.403.55-0.10-2.24%122734.08%
UPS190621C000985002019-06-18 1:50PM EDT98.504.002.983.100.00-316332.76%
UPS190621C000990002019-06-19 10:31AM EDT99.002.872.532.61-0.33-10.31%341729.30%
UPS190621C000995002019-06-17 10:10AM EDT99.502.532.092.160.00-19027.15%
UPS190621C001000002019-06-19 10:18AM EDT100.001.941.691.77-0.32-14.16%701,27526.42%
UPS190621C001010002019-06-19 11:10AM EDT101.001.020.991.04-0.89-46.60%1029223.63%
UPS190621C001020002019-06-19 10:45AM EDT102.000.530.500.57-0.53-50.00%792823.49%
UPS190621C001030002019-06-19 10:44AM EDT103.000.230.200.23-0.34-59.65%843721.78%
UPS190621C001040002019-06-18 1:46PM EDT104.000.250.080.090.00-7512121.88%
UPS190621C001050002019-06-19 10:44AM EDT105.000.030.020.03-0.04-57.14%24,58221.88%
UPS190621C001060002019-06-18 1:16PM EDT106.000.040.000.030.00-411,49026.56%
UPS190621C001070002019-06-18 9:56AM EDT107.000.060.010.030.00-1022931.25%
UPS190621C001080002019-06-18 1:21PM EDT108.000.020.000.030.00-223035.55%
UPS190621C001090002019-06-18 10:25AM EDT109.000.020.000.030.00-16139.84%
UPS190621C001100002019-06-19 9:31AM EDT110.000.010.000.010.00-11,85637.50%
UPS190621C001150002019-06-19 9:31AM EDT115.000.020.000.01+0.01+100.00%12,57851.56%
UPS190621C001200002019-06-19 10:27AM EDT120.000.020.000.01+0.01+100.00%91,76565.63%
UPS190621C001250002019-06-12 1:53PM EDT125.000.010.000.030.00-631690.63%
UPS190621C001300002019-06-10 2:05PM EDT130.000.020.000.030.00-3122104.69%
UPS190621C001350002019-06-07 10:57AM EDT135.000.040.000.030.00-1156118.75%
UPS190621C001400002019-06-07 10:57AM EDT140.000.020.000.010.00-5604118.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS190621P000650002019-06-07 10:58AM EDT65.000.010.000.010.00-21,003162.50%
UPS190621P000700002019-06-11 12:27PM EDT70.000.010.000.020.00-1504,060146.88%
UPS190621P000750002019-06-04 9:34AM EDT75.000.030.000.030.00-25674128.13%
UPS190621P000800002019-06-19 10:29AM EDT80.000.010.000.03-0.01-50.00%1812103.13%
UPS190621P000850002019-06-10 2:07PM EDT85.000.050.000.030.00-339178.91%
UPS190621P000860002019-06-17 12:03AM EDT86.000.040.000.030.00--26174.22%
UPS190621P000890002019-06-17 10:31AM EDT89.000.010.000.030.00-121860.16%
UPS190621P000900002019-06-18 9:56AM EDT90.000.020.010.030.00-42,17857.81%
UPS190621P000910002019-06-17 12:03AM EDT91.000.070.000.030.00--650.78%
UPS190621P000920002019-06-17 9:49AM EDT92.000.030.020.030.00-19150.00%
UPS190621P000925002019-06-17 11:47AM EDT92.500.010.020.030.00-435248.44%
UPS190621P000930002019-06-18 9:45AM EDT93.000.020.030.030.00-12346.09%
UPS190621P000940002019-06-19 10:48AM EDT94.000.010.020.03-0.04-80.00%124741.02%
UPS190621P000950002019-06-19 9:31AM EDT95.000.110.010.03+0.09+450.00%52,23336.33%
UPS190621P000955002019-06-17 10:08AM EDT95.500.050.030.030.00-9015133.59%
UPS190621P000960002019-06-19 10:23AM EDT96.000.030.040.03-0.02-40.00%117931.25%
UPS190621P000965002019-06-17 11:47AM EDT96.500.070.050.040.00-107830.08%
UPS190621P000970002019-06-17 3:55PM EDT97.000.090.030.050.00-5112328.71%
UPS190621P000975002019-06-19 9:31AM EDT97.500.150.040.06+0.10+200.00%41,63126.95%
UPS190621P000980002019-06-18 3:16PM EDT98.000.060.060.070.00-538125.00%
UPS190621P000985002019-06-18 10:59AM EDT98.500.060.080.100.00-126024.12%
UPS190621P000990002019-06-19 10:34AM EDT99.000.130.130.14+0.07+116.67%425423.05%
UPS190621P000995002019-06-18 3:56PM EDT99.500.150.190.210.00-49122.56%
UPS190621P001000002019-06-19 10:35AM EDT100.000.290.280.29+0.08+38.10%653,88121.49%
UPS190621P001010002019-06-19 10:22AM EDT101.000.540.580.60+0.19+54.29%1216320.61%
UPS190621P001020002019-06-19 10:30AM EDT102.000.921.051.10+0.23+33.33%829719.48%
UPS190621P001030002019-06-19 10:21AM EDT103.001.671.751.80+0.62+59.05%111717.58%
UPS190621P001040002019-06-18 12:39PM EDT104.001.562.622.690.00-103415.82%
UPS190621P001050002019-06-18 12:39PM EDT105.002.363.553.700.00-9546721.88%
UPS190621P001060002019-06-17 12:03AM EDT106.004.904.554.650.00--90.00%
UPS190621P001100002019-06-12 3:03PM EDT110.009.808.508.650.00-6503440.00%
UPS190621P001130002019-06-17 12:03AM EDT113.0010.7511.5011.650.00---0.00%
UPS190621P001150002019-06-07 3:10PM EDT115.0016.7813.5513.650.00-1100.00%
UPS190621P001200002019-05-20 1:36PM EDT120.0021.3017.9518.700.00-10081.25%
UPS190621P001250002019-06-07 10:58AM EDT125.0011.6522.7523.650.00-21920.00%
UPS190621P001300002019-06-07 10:58AM EDT130.0016.6027.8528.850.00-100146.68%
UPS190621P001350002019-06-07 10:58AM EDT135.0034.7532.7033.850.00-1,6000164.45%
UPS190621P001400002019-06-07 10:58AM EDT140.0039.7537.5538.800.00-1,6000172.27%