UPS - United Parcel Service, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS200124C00095000 | 2020-01-17 10:11AM EST | 95.00 | 23.64 | 22.55 | 24.60 | -0.67 | -2.76% | 1 | 1 | 153.81% |
| UPS200124C00107000 | 2020-01-09 3:28PM EST | 107.00 | 10.15 | 10.95 | 12.30 | 0.00 | - | - | 1 | 79.15% |
| UPS200124C00110000 | 2020-01-17 2:20PM EST | 110.00 | 8.56 | 8.45 | 8.80 | +1.56 | +22.29% | 11 | 7 | 44.63% |
| UPS200124C00111000 | 2020-01-14 3:22PM EST | 111.00 | 6.71 | 6.95 | 8.35 | 0.00 | - | 1 | 47 | 60.06% |
| UPS200124C00112000 | 2020-01-16 2:42PM EST | 112.00 | 6.45 | 5.95 | 7.40 | 0.00 | - | 6 | 52 | 56.10% |
| UPS200124C00113000 | 2020-01-15 10:53AM EST | 113.00 | 5.43 | 3.95 | 6.50 | 0.00 | - | 12 | 48 | 53.13% |
| UPS200124C00114000 | 2020-01-16 9:52AM EST | 114.00 | 5.25 | 4.00 | 5.40 | 0.00 | - | 10 | 149 | 44.97% |
| UPS200124C00115000 | 2020-01-17 3:55PM EST | 115.00 | 3.90 | 3.60 | 3.80 | +0.35 | +9.86% | 28 | 61 | 23.10% |
| UPS200124C00116000 | 2020-01-17 12:10PM EST | 116.00 | 2.64 | 2.70 | 2.86 | -0.33 | -11.11% | 30 | 286 | 20.22% |
| UPS200124C00117000 | 2020-01-17 3:50PM EST | 117.00 | 1.99 | 1.92 | 2.01 | +0.09 | +4.74% | 32 | 759 | 18.46% |
| UPS200124C00118000 | 2020-01-17 3:55PM EST | 118.00 | 1.38 | 1.22 | 1.31 | +0.10 | +7.81% | 313 | 1,374 | 17.77% |
| UPS200124C00119000 | 2020-01-17 3:47PM EST | 119.00 | 0.70 | 0.71 | 0.77 | -0.17 | -19.54% | 140 | 1,046 | 17.24% |
| UPS200124C00120000 | 2020-01-17 3:58PM EST | 120.00 | 0.39 | 0.37 | 0.41 | -0.07 | -15.22% | 122 | 1,080 | 17.04% |
| UPS200124C00121000 | 2020-01-17 3:55PM EST | 121.00 | 0.21 | 0.17 | 0.21 | -0.05 | -19.23% | 29 | 414 | 17.38% |
| UPS200124C00122000 | 2020-01-17 3:58PM EST | 122.00 | 0.09 | 0.07 | 0.11 | -0.09 | -50.00% | 15 | 347 | 18.16% |
| UPS200124C00123000 | 2020-01-17 3:07PM EST | 123.00 | 0.04 | 0.03 | 0.10 | -0.04 | -50.00% | 87 | 78 | 21.49% |
| UPS200124C00124000 | 2020-01-16 10:46AM EST | 124.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 4 | 355 | 23.83% |
| UPS200124C00125000 | 2020-01-15 10:53AM EST | 125.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 43 | 98 | 27.15% |
| UPS200124C00126000 | 2020-01-16 3:09PM EST | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 96 | 25.78% |
| UPS200124C00127000 | 2020-01-15 1:09PM EST | 127.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 24 | 28.52% |
| UPS200124C00128000 | 2020-01-10 3:59PM EST | 128.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 3 | 39.65% |
| UPS200124C00129000 | 2020-01-15 10:14AM EST | 129.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 328 | 670 | 45.41% |
| UPS200124C00130000 | 2020-01-15 10:12AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 152 | 32.03% |
| UPS200124C00135000 | 2019-12-30 10:01AM EST | 135.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 54.10% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS200124P00095000 | 2020-01-08 3:14PM EST | 95.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 1 | 81.64% |
| UPS200124P00100000 | 2020-01-06 1:24PM EST | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 61.72% |
| UPS200124P00103000 | 2020-01-06 1:59PM EST | 103.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 50.78% |
| UPS200124P00105000 | 2020-01-16 12:31PM EST | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 50.78% |
| UPS200124P00106000 | 2020-01-09 10:33AM EST | 106.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 47.46% |
| UPS200124P00107000 | 2020-01-08 3:14PM EST | 107.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 7 | 5 | 45.31% |
| UPS200124P00108000 | 2020-01-13 12:55PM EST | 108.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 23 | 41.80% |
| UPS200124P00109000 | 2020-01-17 10:01AM EST | 109.00 | 0.05 | 0.00 | 0.07 | -0.04 | -44.44% | 12 | 25 | 39.45% |
| UPS200124P00110000 | 2020-01-16 1:48PM EST | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 67 | 32.62% |
| UPS200124P00111000 | 2020-01-14 12:34PM EST | 111.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 6 | 28 | 29.30% |
| UPS200124P00112000 | 2020-01-17 3:29PM EST | 112.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 7 | 77 | 24.61% |
| UPS200124P00113000 | 2020-01-17 3:29PM EST | 113.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 5 | 136 | 22.46% |
| UPS200124P00114000 | 2020-01-17 3:50PM EST | 114.00 | 0.04 | 0.04 | 0.06 | -0.17 | -80.95% | 117 | 154 | 20.70% |
| UPS200124P00115000 | 2020-01-17 3:50PM EST | 115.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 172 | 637 | 18.56% |
| UPS200124P00116000 | 2020-01-17 3:46PM EST | 116.00 | 0.16 | 0.16 | 0.19 | -0.10 | -38.46% | 88 | 244 | 18.12% |
| UPS200124P00117000 | 2020-01-17 3:50PM EST | 117.00 | 0.34 | 0.33 | 0.37 | -0.06 | -15.00% | 121 | 368 | 17.58% |
| UPS200124P00118000 | 2020-01-17 3:58PM EST | 118.00 | 0.63 | 0.63 | 0.69 | -0.11 | -14.86% | 430 | 440 | 17.38% |
| UPS200124P00119000 | 2020-01-17 3:59PM EST | 119.00 | 1.10 | 1.08 | 1.17 | -0.09 | -7.56% | 215 | 2,127 | 17.24% |
| UPS200124P00120000 | 2020-01-17 3:59PM EST | 120.00 | 1.71 | 1.73 | 1.82 | -0.10 | -5.52% | 143 | 92 | 17.29% |
| UPS200124P00121000 | 2020-01-17 3:57PM EST | 121.00 | 2.42 | 2.40 | 2.68 | -1.09 | -31.05% | 6 | 6 | 19.34% |
| UPS200124P00122000 | 2020-01-17 2:39PM EST | 122.00 | 3.52 | 3.40 | 3.60 | -1.48 | -29.60% | 2 | 1 | 21.58% |
| UPS200124P00123000 | 2020-01-17 9:46AM EST | 123.00 | 4.65 | 3.70 | 5.15 | +0.15 | +3.33% | 3 | 27 | 41.07% |
| UPS200124P00125000 | 2020-01-06 3:25PM EST | 125.00 | 9.48 | 5.75 | 8.00 | 0.00 | - | 20 | 0 | 70.61% |
| UPS200124P00130000 | 2020-01-16 9:51AM EST | 130.00 | 11.00 | 10.75 | 12.55 | 0.00 | - | 1 | 2 | 53.71% |