UPS - United Parcel Service, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforApril 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS180420C00075000 | 2018-03-09 11:18AM EDT | 75.00 | 34.78 | 26.05 | 29.05 | 0.00 | - | 1 | 1 | 0.00% |
| UPS180420C00080000 | 2018-04-19 9:32AM EDT | 80.00 | 30.64 | 28.40 | 28.95 | 0.00 | - | 2 | 6 | 281.25% |
| UPS180420C00085000 | 2018-03-06 3:05PM EDT | 85.00 | 24.40 | 16.60 | 19.15 | 0.00 | - | 6 | 6 | 0.00% |
| UPS180420C00090000 | 2018-04-20 1:47PM EDT | 90.00 | 18.76 | 18.45 | 18.70 | -1.74 | -8.49% | 7 | 105 | 192.19% |
| UPS180420C00095000 | 2018-04-20 12:57PM EDT | 95.00 | 13.34 | 13.55 | 13.75 | -0.91 | -6.39% | 12 | 247 | 131.64% |
| UPS180420C00096000 | 2018-04-16 10:15AM EDT | 96.00 | 12.70 | 12.55 | 12.85 | 0.00 | - | 50 | 60 | 135.16% |
| UPS180420C00097500 | 2018-04-16 9:47AM EDT | 97.50 | 10.35 | 10.30 | 11.30 | 0.00 | - | 2 | 49 | 137.50% |
| UPS180420C00098000 | 2018-04-20 10:05AM EDT | 98.00 | 10.91 | 10.55 | 10.90 | +0.18 | +1.68% | 30 | 40 | 121.09% |
| UPS180420C00099000 | 2018-04-17 10:07AM EDT | 99.00 | 10.16 | 9.45 | 9.95 | 0.00 | - | 20 | 11 | 107.03% |
| UPS180420C00100000 | 2018-04-20 2:06PM EDT | 100.00 | 8.74 | 8.55 | 8.65 | -0.61 | -6.52% | 64 | 664 | 71.88% |
| UPS180420C00101000 | 2018-04-19 10:24AM EDT | 101.00 | 9.60 | 7.50 | 7.90 | 0.00 | - | 20 | 124 | 87.89% |
| UPS180420C00102000 | 2018-04-19 9:40AM EDT | 102.00 | 8.25 | 6.55 | 6.70 | 0.00 | - | 11 | 495 | 64.84% |
| UPS180420C00103000 | 2018-04-18 12:20PM EDT | 103.00 | 7.40 | 5.65 | 5.80 | 0.00 | - | 1 | 404 | 71.88% |
| UPS180420C00104000 | 2018-04-19 12:58PM EDT | 104.00 | 5.38 | 4.50 | 4.80 | 0.00 | - | 1 | 467 | 51.95% |
| UPS180420C00105000 | 2018-04-20 2:38PM EDT | 105.00 | 3.61 | 3.60 | 3.70 | -0.49 | -11.95% | 51 | 1,373 | 48.63% |
| UPS180420C00106000 | 2018-04-20 2:06PM EDT | 106.00 | 2.77 | 2.52 | 2.67 | -0.57 | -17.07% | 12 | 520 | 35.35% |
| UPS180420C00107000 | 2018-04-20 12:03PM EDT | 107.00 | 1.54 | 1.53 | 1.68 | -0.88 | -36.36% | 25 | 566 | 25.59% |
| UPS180420C00108000 | 2018-04-20 2:06PM EDT | 108.00 | 0.80 | 0.68 | 0.75 | -0.77 | -49.04% | 240 | 994 | 17.38% |
| UPS180420C00109000 | 2018-04-20 2:12PM EDT | 109.00 | 0.10 | 0.05 | 0.11 | -0.67 | -87.01% | 64 | 545 | 11.91% |
| UPS180420C00110000 | 2018-04-20 2:10PM EDT | 110.00 | 0.01 | 0.01 | 0.04 | -0.39 | -97.50% | 493 | 7,008 | 17.97% |
| UPS180420C00111000 | 2018-04-20 11:56AM EDT | 111.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 44 | 1,991 | 28.52% |
| UPS180420C00112000 | 2018-04-20 2:02PM EDT | 112.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 4 | 1,146 | 35.55% |
| UPS180420C00113000 | 2018-04-20 10:56AM EDT | 113.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 1,083 | 41.41% |
| UPS180420C00114000 | 2018-04-20 2:20PM EDT | 114.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 30 | 776 | 48.44% |
| UPS180420C00115000 | 2018-04-20 2:04PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 6,756 | 47.66% |
| UPS180420C00116000 | 2018-04-18 9:45AM EDT | 116.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 19 | 70.31% |
| UPS180420C00117000 | 2018-04-18 3:59PM EDT | 117.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 121 | 59.38% |
| UPS180420C00118000 | 2018-04-02 11:37AM EDT | 118.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 20 | 18 | 79.69% |
| UPS180420C00119000 | 2018-03-26 3:03PM EDT | 119.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 102 | 58 | 89.06% |
| UPS180420C00120000 | 2018-04-20 9:52AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,578 | 71.88% |
| UPS180420C00121000 | 2018-03-23 11:58PM EDT | 121.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 2 | 102.34% |
| UPS180420C00123000 | 2018-04-06 11:51PM EDT | 123.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 101.56% |
| UPS180420C00125000 | 2018-04-19 1:36PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,079 | 96.88% |
| UPS180420C00130000 | 2018-04-19 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,124 | 118.75% |
| UPS180420C00135000 | 2018-03-23 1:41PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 28,174 | 143.75% |
| UPS180420C00140000 | 2018-03-22 10:39AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13,332 | 162.50% |
| UPS180420C00145000 | 2018-03-21 12:36PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 1,329 | 187.50% |
| UPS180420C00150000 | 2018-03-19 10:09AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 16,872 | 206.25% |
| UPS180420C00155000 | 2018-03-12 12:03PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 237.50% |
| UPS180420C00160000 | 2018-02-05 10:34AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
PutsforApril 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS180420P00070000 | 2018-03-27 11:42AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 4,538 | 312.50% |
| UPS180420P00075000 | 2018-04-04 3:47PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 25 | 1,398 | 281.25% |
| UPS180420P00080000 | 2018-04-10 3:44PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 138 | 1,303 | 221.88% |
| UPS180420P00085000 | 2018-04-16 10:30AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 974 | 181.25% |
| UPS180420P00090000 | 2018-04-20 1:00PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 2 | 1,149 | 143.75% |
| UPS180420P00095000 | 2018-04-18 12:52PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,502 | 93.75% |
| UPS180420P00096000 | 2018-04-11 12:20PM EDT | 96.00 | 0.12 | 0.03 | 0.07 | 0.00 | - | 2 | 77 | 116.41% |
| UPS180420P00097000 | 2018-04-18 9:31AM EDT | 97.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 334 | 90.63% |
| UPS180420P00097500 | 2018-04-19 2:33PM EDT | 97.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 208 | 696 | 87.50% |
| UPS180420P00098000 | 2018-04-20 9:48AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 653 | 75.00% |
| UPS180420P00099000 | 2018-04-19 9:46AM EDT | 99.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 157 | 76.56% |
| UPS180420P00100000 | 2018-04-20 12:55PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 2,995 | 65.63% |
| UPS180420P00101000 | 2018-04-17 9:31AM EDT | 101.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 411 | 61.72% |
| UPS180420P00102000 | 2018-04-18 9:39AM EDT | 102.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 322 | 54.69% |
| UPS180420P00103000 | 2018-04-20 10:49AM EDT | 103.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 1 | 443 | 49.22% |
| UPS180420P00104000 | 2018-04-19 3:34PM EDT | 104.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 507 | 44.14% |
| UPS180420P00105000 | 2018-04-20 1:53PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 34 | 3,836 | 33.59% |
| UPS180420P00106000 | 2018-04-19 3:34PM EDT | 106.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 301 | 27.34% |
| UPS180420P00107000 | 2018-04-20 1:16PM EDT | 107.00 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 65 | 324 | 18.56% |
| UPS180420P00108000 | 2018-04-20 12:27PM EDT | 108.00 | 0.18 | 0.03 | 0.08 | -0.05 | -21.74% | 150 | 800 | 12.31% |
| UPS180420P00109000 | 2018-04-20 2:03PM EDT | 109.00 | 0.40 | 0.33 | 0.44 | -0.10 | -20.00% | 40 | 407 | 6.25% |
| UPS180420P00110000 | 2018-04-20 2:25PM EDT | 110.00 | 1.41 | 1.31 | 1.50 | +0.66 | +88.00% | 590 | 4,783 | 21.88% |
| UPS180420P00111000 | 2018-04-19 1:42PM EDT | 111.00 | 1.98 | 2.33 | 2.51 | 0.00 | - | 16 | 51 | 33.01% |
| UPS180420P00112000 | 2018-04-19 3:44PM EDT | 112.00 | 2.35 | 3.25 | 3.45 | 0.00 | - | 2 | 15 | 33.59% |
| UPS180420P00113000 | 2018-03-29 11:40AM EDT | 113.00 | 8.65 | 8.20 | 8.60 | +1.30 | +17.69% | 6 | 58 | 256.54% |
| UPS180420P00114000 | 2018-04-16 9:50AM EDT | 114.00 | 5.10 | 5.05 | 5.55 | 0.00 | - | 1 | 9 | 65.04% |
| UPS180420P00115000 | 2018-04-20 12:06PM EDT | 115.00 | 6.60 | 6.25 | 6.35 | +0.95 | +16.81% | 136 | 670 | 0.00% |
| UPS180420P00120000 | 2018-04-20 11:36AM EDT | 120.00 | 11.30 | 11.05 | 11.45 | +1.79 | +18.82% | 1 | 399 | 89.06% |
| UPS180420P00122000 | 2018-04-13 9:33AM EDT | 122.00 | 13.95 | 14.70 | 14.90 | -3.11 | -18.23% | 10 | 0 | 240.14% |
| UPS180420P00125000 | 2018-04-20 11:20AM EDT | 125.00 | 16.49 | 16.20 | 16.45 | +1.04 | +6.73% | 1 | 296 | 118.75% |
| UPS180420P00130000 | 2018-04-03 10:14AM EDT | 130.00 | 26.00 | 24.45 | 25.10 | 0.00 | - | 10 | 1,366 | 438.48% |
| UPS180420P00135000 | 2018-03-09 1:06PM EDT | 135.00 | 25.20 | 31.20 | 33.80 | 0.00 | - | 500 | 39 | 631.45% |
| UPS180420P00140000 | 2018-03-21 1:34PM EDT | 140.00 | 31.00 | 36.40 | 39.60 | 0.00 | - | 5 | 5 | 705.86% |
| UPS180420P00145000 | 2018-02-21 4:29PM EDT | 145.00 | 39.47 | 41.10 | 44.80 | 0.00 | - | 1,000 | 0 | 749.61% |
| UPS180420P00150000 | 2018-03-13 4:55PM EDT | 150.00 | 40.92 | 46.20 | 50.30 | 0.00 | - | 800 | 0 | 808.50% |
