UPS - United Parcel Service, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191213C001050002019-12-10 1:26PM EST105.0013.3511.1013.150.00-41485.55%
UPS191213C001090002019-11-01 8:47AM EST109.007.857.009.700.00-1078.22%
UPS191213C001100002019-11-29 10:19AM EST110.0010.087.057.350.00-5560.84%
UPS191213C001110002019-11-08 11:45AM EST111.0013.336.006.750.00-8064.65%
UPS191213C001120002019-12-05 9:36AM EST112.004.305.005.350.00-111655.66%
UPS191213C001130002019-12-10 1:02PM EST113.005.354.054.550.00-11156.64%
UPS191213C001140002019-12-06 9:34AM EST114.003.063.053.950.00-4462.21%
UPS191213C001150002019-12-12 3:09PM EST115.002.342.302.38+0.08+3.54%3717132.23%
UPS191213C001160002019-12-12 3:09PM EST116.001.461.411.47-0.03-2.01%87257425.59%
UPS191213C001170002019-12-12 3:38PM EST117.000.740.700.70+0.09+13.85%34537420.26%
UPS191213C001180002019-12-12 3:40PM EST118.000.230.240.26-0.02-8.00%6401,20118.46%
UPS191213C001190002019-12-12 1:17PM EST119.000.020.050.06-0.08-80.00%3335816.90%
UPS191213C001200002019-12-12 3:12PM EST120.000.010.010.02-0.04-80.00%8983918.36%
UPS191213C001210002019-12-12 2:42PM EST121.000.010.000.020.00-321423.44%
UPS191213C001220002019-12-12 1:55PM EST122.000.010.000.02-0.01-50.00%128928.13%
UPS191213C001230002019-12-11 3:43PM EST123.000.020.000.180.00-310749.90%
UPS191213C001240002019-12-11 1:02PM EST124.000.010.000.080.00-10159846.68%
UPS191213C001250002019-12-12 10:25AM EST125.000.010.000.12-0.01-50.00%250756.25%
UPS191213C001260002019-12-03 12:09PM EST126.000.030.000.010.00-131741.41%
UPS191213C001270002019-12-05 10:44AM EST127.000.040.000.060.00-421452.34%
UPS191213C001280002019-11-26 9:33AM EST128.000.080.002.130.00-5480128.03%
UPS191213C001290002019-11-26 3:31PM EST129.000.060.000.030.00-31555.47%
UPS191213C001300002019-11-15 9:30AM EST130.000.320.000.250.00-31782.03%
UPS191213C001310002019-11-18 3:54PM EST131.000.130.002.130.00-66148.14%
UPS191213C001320002019-11-14 10:09AM EST132.000.170.022.130.00--15154.98%
UPS191213C001350002019-11-13 9:41AM EST135.000.070.000.000.00-1450.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191213P001010002019-11-05 3:07PM EST101.000.140.000.070.00-101089.84%
UPS191213P001040002019-12-05 1:07PM EST104.000.060.000.040.00--168.75%
UPS191213P001050002019-11-01 10:21AM EST105.000.210.000.090.00-1171.88%
UPS191213P001070002019-12-04 11:06AM EST107.000.090.000.050.00--1055.47%
UPS191213P001080002019-12-11 9:31AM EST108.000.010.000.050.00-12350.78%
UPS191213P001090002019-12-09 3:49PM EST109.000.040.000.060.00-3352.73%
UPS191213P001100002019-12-06 1:46PM EST110.000.090.000.090.00-24350.78%
UPS191213P001110002019-12-09 2:14PM EST111.000.060.000.070.00-112242.58%
UPS191213P001120002019-12-10 11:46AM EST112.000.050.000.080.00-52237.70%
UPS191213P001130002019-12-12 3:00PM EST113.000.020.000.06-0.02-50.00%57929.49%
UPS191213P001140002019-12-12 2:42PM EST114.000.060.040.07-0.04-40.00%3842724.41%
UPS191213P001150002019-12-12 3:00PM EST115.000.100.080.09-0.11-52.38%13654319.14%
UPS191213P001160002019-12-12 3:08PM EST116.000.220.180.20-0.20-47.62%84727416.41%
UPS191213P001170002019-12-12 2:59PM EST117.000.530.460.47-0.24-31.17%48041513.58%
UPS191213P001180002019-12-12 2:54PM EST118.001.190.971.02-0.20-14.39%2363967.72%
UPS191213P001190002019-12-12 3:39PM EST119.001.761.831.91-0.21-10.66%231390.00%
UPS191213P001200002019-12-11 10:04AM EST120.004.042.692.80+2.00+98.04%43210.00%
UPS191213P001210002019-12-12 3:43PM EST121.003.753.753.95+1.62+76.06%190.00%
UPS191213P001220002019-12-10 11:01AM EST122.003.054.505.000.00-371212.50%
UPS191213P001230002019-12-02 11:51AM EST123.006.055.556.100.00-1043.56%
UPS191213P001240002019-11-25 9:32AM EST124.003.886.407.150.00-2053.52%
UPS191213P001250002019-11-19 11:02AM EST125.004.307.508.200.00--063.09%
UPS191213P001260002019-11-18 9:39AM EST126.003.758.009.350.00--079.20%
UPS191213P001270002019-11-19 9:42AM EST127.004.909.3510.650.00-100102.05%
UPS191213P001280002019-11-19 2:45PM EST128.007.409.6511.950.00-50122.95%
UPS191213P001290002019-11-18 12:11AM EST129.007.2011.1013.100.00--073.83%