UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS180824C000900002018-08-17 11:44PM EDT90.0031.7031.6532.050.00-1000.00%
UPS180824C000950002018-07-26 10:45AM EDT95.0023.5423.0525.750.00-500.00%
UPS180824C000990002018-08-16 3:02PM EDT99.0022.2522.2024.700.00-60172.27%
UPS180824C001000002018-08-16 3:03PM EDT100.0021.2221.0024.000.00-150178.52%
UPS180824C001030002018-08-16 3:03PM EDT103.0018.2418.1021.000.00-40050.00%
UPS180824C001050002018-08-16 3:03PM EDT105.0016.2016.5017.800.00-14091.99%
UPS180824C001060002018-08-16 2:09PM EDT106.0015.1415.2016.850.00-4090.82%
UPS180824C001070002018-07-20 11:47AM EDT107.006.006.056.20+0.54+9.89%110.00%
UPS180824C001080002018-08-16 1:32PM EDT108.0013.1513.5515.000.00-4089.94%
UPS180824C001090002018-08-16 1:54PM EDT109.0012.1312.5514.300.00-9098.10%
UPS180824C001100002018-08-16 2:51PM EDT110.0011.1011.8012.000.00-18000.00%
UPS180824C001110002018-08-16 1:58PM EDT111.0010.1110.0512.550.00-4195.85%
UPS180824C001120002018-08-16 2:51PM EDT112.009.159.8010.050.00-19900.00%
UPS180824C001130002018-08-16 3:47PM EDT113.008.108.759.050.00-98000.00%
UPS180824C001140002018-08-17 2:22PM EDT114.007.617.758.00+0.51+7.18%500.00%
UPS180824C001150002018-08-17 9:34AM EDT115.005.506.757.00-0.60-9.84%160.00%
UPS180824C001160002018-08-20 3:15PM EDT116.006.486.556.70+0.93+16.76%323236.33%
UPS180824C001170002018-08-16 3:47PM EDT117.004.104.855.000.00-1,67400.00%
UPS180824C001180002018-08-20 10:39AM EDT118.004.124.554.75+0.44+11.96%192629.59%
UPS180824C001190002018-08-20 1:36PM EDT119.003.223.603.75+0.37+12.98%109224.71%
UPS180824C001200002018-08-20 1:36PM EDT120.002.362.712.82+0.18+8.26%10055121.88%
UPS180824C001210002018-08-20 2:28PM EDT121.001.861.881.96+0.36+24.00%9821319.65%
UPS180824C001220002018-08-20 3:59PM EDT122.001.181.141.23+0.27+29.67%10969818.21%
UPS180824C001230002018-08-20 3:45PM EDT123.000.670.610.69+0.13+24.07%10145717.48%
UPS180824C001240002018-08-20 3:47PM EDT124.000.310.300.34+0.03+10.71%5425417.14%
UPS180824C001250002018-08-20 3:56PM EDT125.000.160.130.16+0.01+6.67%12712417.43%
UPS180824C001260002018-08-20 1:02PM EDT126.000.050.050.08-0.02-28.57%1318.36%
UPS180824C001270002018-08-17 3:29PM EDT127.000.040.000.060.00-207020.90%
UPS180824C001280002018-08-17 3:42PM EDT128.000.040.000.04+0.03+300.00%1021722.85%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS180824P000960002018-07-17 11:44AM EDT96.000.260.140.210.00-116125.39%
UPS180824P000965002018-07-18 11:44AM EDT96.500.240.150.210.00-10123.83%
UPS180824P000970002018-07-23 11:36AM EDT97.000.170.000.070.00-101095.31%
UPS180824P000975002018-07-10 2:10PM EDT97.500.590.180.240.00-33122.66%
UPS180824P000990002018-07-24 2:52PM EDT99.000.210.000.060.00-333385.94%
UPS180824P000995002018-07-24 2:52PM EDT99.500.230.000.080.00-333487.50%
UPS180824P001000002018-07-24 2:52PM EDT100.000.270.000.060.00-333382.81%
UPS180824P001010002018-07-16 2:35PM EDT101.000.620.340.430.00-2426120.80%
UPS180824P001020002018-08-16 3:05PM EDT102.000.020.000.040.00-1271.88%
UPS180824P001030002018-07-11 1:55PM EDT103.001.810.530.630.00-2121122.36%
UPS180824P001040002018-07-31 9:59AM EDT104.000.090.000.040.00-22964.84%
UPS180824P001050002018-08-15 3:35PM EDT105.000.010.000.040.00-74261.72%
UPS180824P001060002018-07-12 2:22PM EDT106.002.400.961.100.00-224125.98%
UPS180824P001070002018-08-07 3:53PM EDT107.000.030.000.050.00-2956.25%
UPS180824P001080002018-08-16 12:03PM EDT108.000.030.000.060.00-25054.30%
UPS180824P001090002018-08-15 9:59AM EDT109.000.040.000.060.00-23250.78%
UPS180824P001100002018-08-16 9:32AM EDT110.000.060.000.080.00-258255.08%
UPS180824P001110002018-07-12 12:41PM EDT111.004.752.592.730.00-11143.07%
UPS180824P001120002018-08-10 2:41PM EDT112.000.160.120.19-0.13-44.83%2010253.91%
UPS180824P001130002018-08-16 10:32AM EDT113.000.080.010.110.00-102046.29%
UPS180824P001140002018-08-17 9:53AM EDT114.000.070.010.09-0.25-78.12%417640.43%
UPS180824P001150002018-08-17 3:22PM EDT115.000.060.040.11-0.04-40.00%14117137.99%
UPS180824P001160002018-08-20 9:35AM EDT116.000.050.000.03-0.63-92.65%15626.56%
UPS180824P001170002018-08-20 10:29AM EDT117.000.080.000.04-0.03-27.27%57224.22%
UPS180824P001180002018-08-20 9:41AM EDT118.000.100.000.06-0.24-70.59%108222.07%
UPS180824P001190002018-08-20 12:22PM EDT119.000.120.080.10-0.12-50.00%510520.41%
UPS180824P001200002018-08-20 10:18AM EDT120.000.300.150.19-0.09-23.08%827819.34%
UPS180824P001210002018-08-20 3:37PM EDT121.000.330.310.34-0.44-57.14%563117.97%
UPS180824P001220002018-08-20 2:52PM EDT122.000.650.580.63-0.55-45.83%4718017.19%
UPS180824P001230002018-08-20 2:31PM EDT123.001.101.021.10-1.63-59.71%241516.70%
UPS180824P001240002018-08-20 10:02PM EDT124.001.591.671.880.00-2019.24%
UPS180824P001250002018-08-20 1:24PM EDT125.003.082.532.63-0.74-19.37%1818.12%