UPS - United Parcel Service, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191025C000950002019-10-09 3:28PM EDT95.0022.6023.5024.000.00-10088.67%
UPS191025C001000002019-10-07 12:31PM EDT100.0016.8918.5518.900.00--00.00%
UPS191025C001030002019-10-10 6:15PM EDT103.0012.7015.6016.000.00--060.35%
UPS191025C001040002019-10-10 6:15PM EDT104.0011.1514.5515.050.00--062.89%
UPS191025C001050002019-10-14 11:36AM EDT105.0011.8513.5514.050.00-11059.18%
UPS191025C001060002019-10-10 2:08PM EDT106.0011.3012.7013.100.00-5059.57%
UPS191025C001070002019-10-10 9:49AM EDT107.0010.3011.8012.100.00-10055.57%
UPS191025C001080002019-10-14 11:36AM EDT108.009.2510.9011.250.00-2060.06%
UPS191025C001090002019-10-14 10:05AM EDT109.008.0510.0010.150.00-13050.59%
UPS191025C001100002019-10-21 11:27AM EDT110.009.209.109.25+1.15+14.29%236051.22%
UPS191025C001110002019-10-21 10:15AM EDT111.008.208.208.45+1.05+14.69%1054.20%
UPS191025C001120002019-10-21 9:39AM EDT112.007.457.457.55+0.60+8.76%5050.78%
UPS191025C001130002019-10-21 11:00AM EDT113.006.556.656.80+0.60+10.08%4051.95%
UPS191025C001140002019-10-21 10:07AM EDT114.005.715.805.95+0.46+8.76%4050.05%
UPS191025C001150002019-10-21 11:27AM EDT115.005.205.105.20+0.75+16.85%97050.20%
UPS191025C001160002019-10-21 11:37AM EDT116.004.454.454.55+0.80+21.92%29050.83%
UPS191025C001170002019-10-21 11:30AM EDT117.003.853.753.90+0.57+17.38%29051.27%
UPS191025C001180002019-10-21 11:36AM EDT118.003.203.203.25+0.55+20.75%341049.81%
UPS191025C001190002019-10-21 11:13AM EDT119.002.622.602.68+0.40+18.02%176048.78%
UPS191025C001200002019-10-21 11:33AM EDT120.002.182.132.17+0.41+23.16%504047.80%
UPS191025C001210002019-10-21 11:30AM EDT121.001.701.661.71+0.30+21.43%29046.63%
UPS191025C001220002019-10-21 11:28AM EDT122.001.351.281.33+0.27+25.00%88045.80%
UPS191025C001230002019-10-21 11:37AM EDT123.000.980.971.02+0.17+20.99%116045.22%
UPS191025C001240002019-10-21 11:30AM EDT124.000.750.720.76+0.12+19.05%39044.48%
UPS191025C001250002019-10-21 11:34AM EDT125.000.560.540.55+0.13+30.23%201043.75%
UPS191025C001260002019-10-21 11:37AM EDT126.000.390.380.40+0.05+14.71%63043.46%
UPS191025C001270002019-10-21 11:19AM EDT127.000.280.270.29+0.03+12.00%68043.41%
UPS191025C001280002019-10-21 11:11AM EDT128.000.190.190.20+0.03+18.75%66042.97%
UPS191025C001290002019-10-21 11:09AM EDT129.000.140.130.15-0.01-6.67%18043.56%
UPS191025C001300002019-10-21 11:36AM EDT130.000.100.080.11+0.01+11.11%257043.95%
UPS191025C001310002019-10-17 3:55PM EDT131.000.090.000.080.00-2044.34%
UPS191025C001320002019-10-21 9:40AM EDT132.000.060.000.07+0.01+20.00%3046.29%
UPS191025C001330002019-10-15 12:22PM EDT133.000.050.020.040.00-7044.92%
UPS191025C001340002019-09-25 1:35PM EDT134.000.180.020.030.00-1045.70%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191025P000900002019-10-15 11:05AM EDT90.000.020.000.030.00-150090.63%
UPS191025P000910002019-10-15 2:42PM EDT91.000.020.000.040.00--090.63%
UPS191025P000920002019-10-15 3:55PM EDT92.000.030.000.040.00--087.50%
UPS191025P000940002019-10-16 12:51PM EDT94.000.030.000.200.00--099.61%
UPS191025P000950002019-10-14 9:47AM EDT95.000.130.000.040.00-22077.34%
UPS191025P000970002019-10-21 11:15AM EDT97.000.020.010.04-0.12-85.71%150072.66%
UPS191025P000980002019-10-21 11:13AM EDT98.000.030.000.03-0.02-40.00%1065.63%
UPS191025P000990002019-10-21 10:57AM EDT99.000.050.050.05-0.02-28.57%110072.66%
UPS191025P001000002019-10-21 11:07AM EDT100.000.050.050.06-0.04-44.44%60069.92%
UPS191025P001010002019-10-18 3:34PM EDT101.000.120.050.120.00-23071.09%
UPS191025P001020002019-10-21 11:33AM EDT102.000.100.100.11-0.04-28.57%154069.92%
UPS191025P001030002019-10-21 10:39AM EDT103.000.120.090.12-0.15-55.56%40066.02%
UPS191025P001040002019-10-21 11:34AM EDT104.000.140.120.17-0.06-30.00%12066.21%
UPS191025P001050002019-10-21 11:35AM EDT105.000.170.150.20-0.12-41.38%223064.65%
UPS191025P001060002019-10-21 10:51AM EDT106.000.240.220.24-0.11-31.43%2064.26%
UPS191025P001070002019-10-21 11:26AM EDT107.000.310.260.31-0.10-24.39%13063.18%
UPS191025P001080002019-10-21 11:30AM EDT108.000.360.350.36-0.15-29.41%277062.21%
UPS191025P001090002019-10-21 11:06AM EDT109.000.450.420.47-0.17-27.42%133061.38%
UPS191025P001100002019-10-21 11:37AM EDT110.000.560.530.57-0.22-28.21%83060.45%
UPS191025P001110002019-10-21 11:37AM EDT111.000.680.660.71-0.27-28.42%63059.77%
UPS191025P001120002019-10-21 11:27AM EDT112.000.830.810.86-0.32-27.83%32058.74%
UPS191025P001130002019-10-21 11:32AM EDT113.001.021.001.05-0.37-26.62%51058.06%
UPS191025P001140002019-10-21 10:52AM EDT114.001.331.231.28-0.27-16.87%16057.45%
UPS191025P001150002019-10-21 11:23AM EDT115.001.511.511.53-0.46-23.35%189056.79%
UPS191025P001160002019-10-21 11:26AM EDT116.001.811.811.86-0.53-22.65%29056.25%
UPS191025P001170002019-10-21 11:15AM EDT117.002.182.132.20-0.47-17.74%29055.13%
UPS191025P001180002019-10-21 11:28AM EDT118.002.512.522.57-0.68-21.32%206054.10%
UPS191025P001190002019-10-21 11:21AM EDT119.003.002.983.05-0.69-18.70%45053.76%
UPS191025P001200002019-10-21 11:20AM EDT120.003.543.403.55-0.66-15.71%3052.25%
UPS191025P001210002019-10-21 9:45AM EDT121.004.354.004.10-0.25-5.43%1051.86%
UPS191025P001220002019-10-17 11:21AM EDT122.005.004.604.750.00-6051.42%
UPS191025P001230002019-10-21 10:07AM EDT123.005.605.205.30-0.90-13.85%17049.88%
UPS191025P001240002019-10-17 1:22PM EDT124.006.606.056.200.00-1051.56%
UPS191025P001250002019-10-09 3:43PM EDT125.0011.056.857.000.00-6051.95%
UPS191025P001270002019-10-01 9:34AM EDT127.007.408.508.950.00--055.86%
UPS191025P001290002019-09-16 12:00AM EDT129.007.7510.5511.800.00--1076.90%
UPS191025P001320002019-09-16 12:00AM EDT132.009.8013.2015.350.00--092.58%