UPS - United Parcel Service, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS180824C00090000 | 2018-08-17 11:44PM EDT | 90.00 | 31.70 | 31.65 | 32.05 | 0.00 | - | 10 | 0 | 0.00% |
| UPS180824C00095000 | 2018-07-26 10:45AM EDT | 95.00 | 23.54 | 23.05 | 25.75 | 0.00 | - | 5 | 0 | 0.00% |
| UPS180824C00099000 | 2018-08-16 3:02PM EDT | 99.00 | 22.25 | 22.20 | 24.70 | 0.00 | - | 6 | 0 | 172.27% |
| UPS180824C00100000 | 2018-08-16 3:03PM EDT | 100.00 | 21.22 | 21.00 | 24.00 | 0.00 | - | 15 | 0 | 178.52% |
| UPS180824C00103000 | 2018-08-16 3:03PM EDT | 103.00 | 18.24 | 18.10 | 21.00 | 0.00 | - | 40 | 0 | 50.00% |
| UPS180824C00105000 | 2018-08-16 3:03PM EDT | 105.00 | 16.20 | 16.50 | 17.80 | 0.00 | - | 14 | 0 | 91.99% |
| UPS180824C00106000 | 2018-08-16 2:09PM EDT | 106.00 | 15.14 | 15.20 | 16.85 | 0.00 | - | 4 | 0 | 90.82% |
| UPS180824C00107000 | 2018-07-20 11:47AM EDT | 107.00 | 6.00 | 6.05 | 6.20 | +0.54 | +9.89% | 1 | 1 | 0.00% |
| UPS180824C00108000 | 2018-08-16 1:32PM EDT | 108.00 | 13.15 | 13.55 | 15.00 | 0.00 | - | 4 | 0 | 89.94% |
| UPS180824C00109000 | 2018-08-16 1:54PM EDT | 109.00 | 12.13 | 12.55 | 14.30 | 0.00 | - | 9 | 0 | 98.10% |
| UPS180824C00110000 | 2018-08-16 2:51PM EDT | 110.00 | 11.10 | 11.80 | 12.00 | 0.00 | - | 180 | 0 | 0.00% |
| UPS180824C00111000 | 2018-08-16 1:58PM EDT | 111.00 | 10.11 | 10.05 | 12.55 | 0.00 | - | 4 | 1 | 95.85% |
| UPS180824C00112000 | 2018-08-16 2:51PM EDT | 112.00 | 9.15 | 9.80 | 10.05 | 0.00 | - | 199 | 0 | 0.00% |
| UPS180824C00113000 | 2018-08-16 3:47PM EDT | 113.00 | 8.10 | 8.75 | 9.05 | 0.00 | - | 980 | 0 | 0.00% |
| UPS180824C00114000 | 2018-08-17 2:22PM EDT | 114.00 | 7.61 | 7.75 | 8.00 | +0.51 | +7.18% | 5 | 0 | 0.00% |
| UPS180824C00115000 | 2018-08-17 9:34AM EDT | 115.00 | 5.50 | 6.75 | 7.00 | -0.60 | -9.84% | 1 | 6 | 0.00% |
| UPS180824C00116000 | 2018-08-20 3:15PM EDT | 116.00 | 6.48 | 6.55 | 6.70 | +0.93 | +16.76% | 32 | 32 | 36.33% |
| UPS180824C00117000 | 2018-08-16 3:47PM EDT | 117.00 | 4.10 | 4.85 | 5.00 | 0.00 | - | 1,674 | 0 | 0.00% |
| UPS180824C00118000 | 2018-08-20 10:39AM EDT | 118.00 | 4.12 | 4.55 | 4.75 | +0.44 | +11.96% | 19 | 26 | 29.59% |
| UPS180824C00119000 | 2018-08-20 1:36PM EDT | 119.00 | 3.22 | 3.60 | 3.75 | +0.37 | +12.98% | 10 | 92 | 24.71% |
| UPS180824C00120000 | 2018-08-20 1:36PM EDT | 120.00 | 2.36 | 2.71 | 2.82 | +0.18 | +8.26% | 100 | 551 | 21.88% |
| UPS180824C00121000 | 2018-08-20 2:28PM EDT | 121.00 | 1.86 | 1.88 | 1.96 | +0.36 | +24.00% | 98 | 213 | 19.65% |
| UPS180824C00122000 | 2018-08-20 3:59PM EDT | 122.00 | 1.18 | 1.14 | 1.23 | +0.27 | +29.67% | 109 | 698 | 18.21% |
| UPS180824C00123000 | 2018-08-20 3:45PM EDT | 123.00 | 0.67 | 0.61 | 0.69 | +0.13 | +24.07% | 101 | 457 | 17.48% |
| UPS180824C00124000 | 2018-08-20 3:47PM EDT | 124.00 | 0.31 | 0.30 | 0.34 | +0.03 | +10.71% | 54 | 254 | 17.14% |
| UPS180824C00125000 | 2018-08-20 3:56PM EDT | 125.00 | 0.16 | 0.13 | 0.16 | +0.01 | +6.67% | 127 | 124 | 17.43% |
| UPS180824C00126000 | 2018-08-20 1:02PM EDT | 126.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 1 | 3 | 18.36% |
| UPS180824C00127000 | 2018-08-17 3:29PM EDT | 127.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 20 | 70 | 20.90% |
| UPS180824C00128000 | 2018-08-17 3:42PM EDT | 128.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 102 | 17 | 22.85% |
PutsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS180824P00096000 | 2018-07-17 11:44AM EDT | 96.00 | 0.26 | 0.14 | 0.21 | 0.00 | - | 1 | 16 | 125.39% |
| UPS180824P00096500 | 2018-07-18 11:44AM EDT | 96.50 | 0.24 | 0.15 | 0.21 | 0.00 | - | 1 | 0 | 123.83% |
| UPS180824P00097000 | 2018-07-23 11:36AM EDT | 97.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 95.31% |
| UPS180824P00097500 | 2018-07-10 2:10PM EDT | 97.50 | 0.59 | 0.18 | 0.24 | 0.00 | - | 3 | 3 | 122.66% |
| UPS180824P00099000 | 2018-07-24 2:52PM EDT | 99.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 33 | 33 | 85.94% |
| UPS180824P00099500 | 2018-07-24 2:52PM EDT | 99.50 | 0.23 | 0.00 | 0.08 | 0.00 | - | 33 | 34 | 87.50% |
| UPS180824P00100000 | 2018-07-24 2:52PM EDT | 100.00 | 0.27 | 0.00 | 0.06 | 0.00 | - | 33 | 33 | 82.81% |
| UPS180824P00101000 | 2018-07-16 2:35PM EDT | 101.00 | 0.62 | 0.34 | 0.43 | 0.00 | - | 24 | 26 | 120.80% |
| UPS180824P00102000 | 2018-08-16 3:05PM EDT | 102.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 71.88% |
| UPS180824P00103000 | 2018-07-11 1:55PM EDT | 103.00 | 1.81 | 0.53 | 0.63 | 0.00 | - | 21 | 21 | 122.36% |
| UPS180824P00104000 | 2018-07-31 9:59AM EDT | 104.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 29 | 64.84% |
| UPS180824P00105000 | 2018-08-15 3:35PM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 42 | 61.72% |
| UPS180824P00106000 | 2018-07-12 2:22PM EDT | 106.00 | 2.40 | 0.96 | 1.10 | 0.00 | - | 2 | 24 | 125.98% |
| UPS180824P00107000 | 2018-08-07 3:53PM EDT | 107.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 56.25% |
| UPS180824P00108000 | 2018-08-16 12:03PM EDT | 108.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 50 | 54.30% |
| UPS180824P00109000 | 2018-08-15 9:59AM EDT | 109.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 32 | 50.78% |
| UPS180824P00110000 | 2018-08-16 9:32AM EDT | 110.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 25 | 82 | 55.08% |
| UPS180824P00111000 | 2018-07-12 12:41PM EDT | 111.00 | 4.75 | 2.59 | 2.73 | 0.00 | - | 1 | 1 | 143.07% |
| UPS180824P00112000 | 2018-08-10 2:41PM EDT | 112.00 | 0.16 | 0.12 | 0.19 | -0.13 | -44.83% | 20 | 102 | 53.91% |
| UPS180824P00113000 | 2018-08-16 10:32AM EDT | 113.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 10 | 20 | 46.29% |
| UPS180824P00114000 | 2018-08-17 9:53AM EDT | 114.00 | 0.07 | 0.01 | 0.09 | -0.25 | -78.12% | 4 | 176 | 40.43% |
| UPS180824P00115000 | 2018-08-17 3:22PM EDT | 115.00 | 0.06 | 0.04 | 0.11 | -0.04 | -40.00% | 141 | 171 | 37.99% |
| UPS180824P00116000 | 2018-08-20 9:35AM EDT | 116.00 | 0.05 | 0.00 | 0.03 | -0.63 | -92.65% | 1 | 56 | 26.56% |
| UPS180824P00117000 | 2018-08-20 10:29AM EDT | 117.00 | 0.08 | 0.00 | 0.04 | -0.03 | -27.27% | 5 | 72 | 24.22% |
| UPS180824P00118000 | 2018-08-20 9:41AM EDT | 118.00 | 0.10 | 0.00 | 0.06 | -0.24 | -70.59% | 10 | 82 | 22.07% |
| UPS180824P00119000 | 2018-08-20 12:22PM EDT | 119.00 | 0.12 | 0.08 | 0.10 | -0.12 | -50.00% | 5 | 105 | 20.41% |
| UPS180824P00120000 | 2018-08-20 10:18AM EDT | 120.00 | 0.30 | 0.15 | 0.19 | -0.09 | -23.08% | 8 | 278 | 19.34% |
| UPS180824P00121000 | 2018-08-20 3:37PM EDT | 121.00 | 0.33 | 0.31 | 0.34 | -0.44 | -57.14% | 56 | 31 | 17.97% |
| UPS180824P00122000 | 2018-08-20 2:52PM EDT | 122.00 | 0.65 | 0.58 | 0.63 | -0.55 | -45.83% | 47 | 180 | 17.19% |
| UPS180824P00123000 | 2018-08-20 2:31PM EDT | 123.00 | 1.10 | 1.02 | 1.10 | -1.63 | -59.71% | 24 | 15 | 16.70% |
| UPS180824P00124000 | 2018-08-20 10:02PM EDT | 124.00 | 1.59 | 1.67 | 1.88 | 0.00 | - | 2 | 0 | 19.24% |
| UPS180824P00125000 | 2018-08-20 1:24PM EDT | 125.00 | 3.08 | 2.53 | 2.63 | -0.74 | -19.37% | 1 | 8 | 18.12% |
