UPS - United Parcel Service, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS191025C00095000 | 2019-10-09 3:28PM EDT | 95.00 | 22.60 | 23.50 | 24.00 | 0.00 | - | 10 | 0 | 88.67% |
| UPS191025C00100000 | 2019-10-07 12:31PM EDT | 100.00 | 16.89 | 18.55 | 18.90 | 0.00 | - | - | 0 | 0.00% |
| UPS191025C00103000 | 2019-10-10 6:15PM EDT | 103.00 | 12.70 | 15.60 | 16.00 | 0.00 | - | - | 0 | 60.35% |
| UPS191025C00104000 | 2019-10-10 6:15PM EDT | 104.00 | 11.15 | 14.55 | 15.05 | 0.00 | - | - | 0 | 62.89% |
| UPS191025C00105000 | 2019-10-14 11:36AM EDT | 105.00 | 11.85 | 13.55 | 14.05 | 0.00 | - | 11 | 0 | 59.18% |
| UPS191025C00106000 | 2019-10-10 2:08PM EDT | 106.00 | 11.30 | 12.70 | 13.10 | 0.00 | - | 5 | 0 | 59.57% |
| UPS191025C00107000 | 2019-10-10 9:49AM EDT | 107.00 | 10.30 | 11.80 | 12.10 | 0.00 | - | 10 | 0 | 55.57% |
| UPS191025C00108000 | 2019-10-14 11:36AM EDT | 108.00 | 9.25 | 10.90 | 11.25 | 0.00 | - | 2 | 0 | 60.06% |
| UPS191025C00109000 | 2019-10-14 10:05AM EDT | 109.00 | 8.05 | 10.00 | 10.15 | 0.00 | - | 13 | 0 | 50.59% |
| UPS191025C00110000 | 2019-10-21 11:27AM EDT | 110.00 | 9.20 | 9.10 | 9.25 | +1.15 | +14.29% | 236 | 0 | 51.22% |
| UPS191025C00111000 | 2019-10-21 10:15AM EDT | 111.00 | 8.20 | 8.20 | 8.45 | +1.05 | +14.69% | 1 | 0 | 54.20% |
| UPS191025C00112000 | 2019-10-21 9:39AM EDT | 112.00 | 7.45 | 7.45 | 7.55 | +0.60 | +8.76% | 5 | 0 | 50.78% |
| UPS191025C00113000 | 2019-10-21 11:00AM EDT | 113.00 | 6.55 | 6.65 | 6.80 | +0.60 | +10.08% | 4 | 0 | 51.95% |
| UPS191025C00114000 | 2019-10-21 10:07AM EDT | 114.00 | 5.71 | 5.80 | 5.95 | +0.46 | +8.76% | 4 | 0 | 50.05% |
| UPS191025C00115000 | 2019-10-21 11:27AM EDT | 115.00 | 5.20 | 5.10 | 5.20 | +0.75 | +16.85% | 97 | 0 | 50.20% |
| UPS191025C00116000 | 2019-10-21 11:37AM EDT | 116.00 | 4.45 | 4.45 | 4.55 | +0.80 | +21.92% | 29 | 0 | 50.83% |
| UPS191025C00117000 | 2019-10-21 11:30AM EDT | 117.00 | 3.85 | 3.75 | 3.90 | +0.57 | +17.38% | 29 | 0 | 51.27% |
| UPS191025C00118000 | 2019-10-21 11:36AM EDT | 118.00 | 3.20 | 3.20 | 3.25 | +0.55 | +20.75% | 341 | 0 | 49.81% |
| UPS191025C00119000 | 2019-10-21 11:13AM EDT | 119.00 | 2.62 | 2.60 | 2.68 | +0.40 | +18.02% | 176 | 0 | 48.78% |
| UPS191025C00120000 | 2019-10-21 11:33AM EDT | 120.00 | 2.18 | 2.13 | 2.17 | +0.41 | +23.16% | 504 | 0 | 47.80% |
| UPS191025C00121000 | 2019-10-21 11:30AM EDT | 121.00 | 1.70 | 1.66 | 1.71 | +0.30 | +21.43% | 29 | 0 | 46.63% |
| UPS191025C00122000 | 2019-10-21 11:28AM EDT | 122.00 | 1.35 | 1.28 | 1.33 | +0.27 | +25.00% | 88 | 0 | 45.80% |
| UPS191025C00123000 | 2019-10-21 11:37AM EDT | 123.00 | 0.98 | 0.97 | 1.02 | +0.17 | +20.99% | 116 | 0 | 45.22% |
| UPS191025C00124000 | 2019-10-21 11:30AM EDT | 124.00 | 0.75 | 0.72 | 0.76 | +0.12 | +19.05% | 39 | 0 | 44.48% |
| UPS191025C00125000 | 2019-10-21 11:34AM EDT | 125.00 | 0.56 | 0.54 | 0.55 | +0.13 | +30.23% | 201 | 0 | 43.75% |
| UPS191025C00126000 | 2019-10-21 11:37AM EDT | 126.00 | 0.39 | 0.38 | 0.40 | +0.05 | +14.71% | 63 | 0 | 43.46% |
| UPS191025C00127000 | 2019-10-21 11:19AM EDT | 127.00 | 0.28 | 0.27 | 0.29 | +0.03 | +12.00% | 68 | 0 | 43.41% |
| UPS191025C00128000 | 2019-10-21 11:11AM EDT | 128.00 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 66 | 0 | 42.97% |
| UPS191025C00129000 | 2019-10-21 11:09AM EDT | 129.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 18 | 0 | 43.56% |
| UPS191025C00130000 | 2019-10-21 11:36AM EDT | 130.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 257 | 0 | 43.95% |
| UPS191025C00131000 | 2019-10-17 3:55PM EDT | 131.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 44.34% |
| UPS191025C00132000 | 2019-10-21 9:40AM EDT | 132.00 | 0.06 | 0.00 | 0.07 | +0.01 | +20.00% | 3 | 0 | 46.29% |
| UPS191025C00133000 | 2019-10-15 12:22PM EDT | 133.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 7 | 0 | 44.92% |
| UPS191025C00134000 | 2019-09-25 1:35PM EDT | 134.00 | 0.18 | 0.02 | 0.03 | 0.00 | - | 1 | 0 | 45.70% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS191025P00090000 | 2019-10-15 11:05AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 0 | 90.63% |
| UPS191025P00091000 | 2019-10-15 2:42PM EDT | 91.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 0 | 90.63% |
| UPS191025P00092000 | 2019-10-15 3:55PM EDT | 92.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 0 | 87.50% |
| UPS191025P00094000 | 2019-10-16 12:51PM EDT | 94.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 0 | 99.61% |
| UPS191025P00095000 | 2019-10-14 9:47AM EDT | 95.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 22 | 0 | 77.34% |
| UPS191025P00097000 | 2019-10-21 11:15AM EDT | 97.00 | 0.02 | 0.01 | 0.04 | -0.12 | -85.71% | 150 | 0 | 72.66% |
| UPS191025P00098000 | 2019-10-21 11:13AM EDT | 98.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 0 | 65.63% |
| UPS191025P00099000 | 2019-10-21 10:57AM EDT | 99.00 | 0.05 | 0.05 | 0.05 | -0.02 | -28.57% | 110 | 0 | 72.66% |
| UPS191025P00100000 | 2019-10-21 11:07AM EDT | 100.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 60 | 0 | 69.92% |
| UPS191025P00101000 | 2019-10-18 3:34PM EDT | 101.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | 23 | 0 | 71.09% |
| UPS191025P00102000 | 2019-10-21 11:33AM EDT | 102.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 154 | 0 | 69.92% |
| UPS191025P00103000 | 2019-10-21 10:39AM EDT | 103.00 | 0.12 | 0.09 | 0.12 | -0.15 | -55.56% | 40 | 0 | 66.02% |
| UPS191025P00104000 | 2019-10-21 11:34AM EDT | 104.00 | 0.14 | 0.12 | 0.17 | -0.06 | -30.00% | 12 | 0 | 66.21% |
| UPS191025P00105000 | 2019-10-21 11:35AM EDT | 105.00 | 0.17 | 0.15 | 0.20 | -0.12 | -41.38% | 223 | 0 | 64.65% |
| UPS191025P00106000 | 2019-10-21 10:51AM EDT | 106.00 | 0.24 | 0.22 | 0.24 | -0.11 | -31.43% | 2 | 0 | 64.26% |
| UPS191025P00107000 | 2019-10-21 11:26AM EDT | 107.00 | 0.31 | 0.26 | 0.31 | -0.10 | -24.39% | 13 | 0 | 63.18% |
| UPS191025P00108000 | 2019-10-21 11:30AM EDT | 108.00 | 0.36 | 0.35 | 0.36 | -0.15 | -29.41% | 277 | 0 | 62.21% |
| UPS191025P00109000 | 2019-10-21 11:06AM EDT | 109.00 | 0.45 | 0.42 | 0.47 | -0.17 | -27.42% | 133 | 0 | 61.38% |
| UPS191025P00110000 | 2019-10-21 11:37AM EDT | 110.00 | 0.56 | 0.53 | 0.57 | -0.22 | -28.21% | 83 | 0 | 60.45% |
| UPS191025P00111000 | 2019-10-21 11:37AM EDT | 111.00 | 0.68 | 0.66 | 0.71 | -0.27 | -28.42% | 63 | 0 | 59.77% |
| UPS191025P00112000 | 2019-10-21 11:27AM EDT | 112.00 | 0.83 | 0.81 | 0.86 | -0.32 | -27.83% | 32 | 0 | 58.74% |
| UPS191025P00113000 | 2019-10-21 11:32AM EDT | 113.00 | 1.02 | 1.00 | 1.05 | -0.37 | -26.62% | 51 | 0 | 58.06% |
| UPS191025P00114000 | 2019-10-21 10:52AM EDT | 114.00 | 1.33 | 1.23 | 1.28 | -0.27 | -16.87% | 16 | 0 | 57.45% |
| UPS191025P00115000 | 2019-10-21 11:23AM EDT | 115.00 | 1.51 | 1.51 | 1.53 | -0.46 | -23.35% | 189 | 0 | 56.79% |
| UPS191025P00116000 | 2019-10-21 11:26AM EDT | 116.00 | 1.81 | 1.81 | 1.86 | -0.53 | -22.65% | 29 | 0 | 56.25% |
| UPS191025P00117000 | 2019-10-21 11:15AM EDT | 117.00 | 2.18 | 2.13 | 2.20 | -0.47 | -17.74% | 29 | 0 | 55.13% |
| UPS191025P00118000 | 2019-10-21 11:28AM EDT | 118.00 | 2.51 | 2.52 | 2.57 | -0.68 | -21.32% | 206 | 0 | 54.10% |
| UPS191025P00119000 | 2019-10-21 11:21AM EDT | 119.00 | 3.00 | 2.98 | 3.05 | -0.69 | -18.70% | 45 | 0 | 53.76% |
| UPS191025P00120000 | 2019-10-21 11:20AM EDT | 120.00 | 3.54 | 3.40 | 3.55 | -0.66 | -15.71% | 3 | 0 | 52.25% |
| UPS191025P00121000 | 2019-10-21 9:45AM EDT | 121.00 | 4.35 | 4.00 | 4.10 | -0.25 | -5.43% | 1 | 0 | 51.86% |
| UPS191025P00122000 | 2019-10-17 11:21AM EDT | 122.00 | 5.00 | 4.60 | 4.75 | 0.00 | - | 6 | 0 | 51.42% |
| UPS191025P00123000 | 2019-10-21 10:07AM EDT | 123.00 | 5.60 | 5.20 | 5.30 | -0.90 | -13.85% | 17 | 0 | 49.88% |
| UPS191025P00124000 | 2019-10-17 1:22PM EDT | 124.00 | 6.60 | 6.05 | 6.20 | 0.00 | - | 1 | 0 | 51.56% |
| UPS191025P00125000 | 2019-10-09 3:43PM EDT | 125.00 | 11.05 | 6.85 | 7.00 | 0.00 | - | 6 | 0 | 51.95% |
| UPS191025P00127000 | 2019-10-01 9:34AM EDT | 127.00 | 7.40 | 8.50 | 8.95 | 0.00 | - | - | 0 | 55.86% |
| UPS191025P00129000 | 2019-09-16 12:00AM EDT | 129.00 | 7.75 | 10.55 | 11.80 | 0.00 | - | - | 10 | 76.90% |
| UPS191025P00132000 | 2019-09-16 12:00AM EDT | 132.00 | 9.80 | 13.20 | 15.35 | 0.00 | - | - | 0 | 92.58% |