UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:115.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191122C001150002019-11-19 2:11PM EST2019-11-226.204.104.700.00-2458.59%
UPS191129C001150002019-11-20 1:39PM EST2019-11-294.504.604.850.00-114724.90%
UPS191206C001150002019-11-21 9:53AM EST2019-12-064.654.955.20-1.20-20.51%12523.78%
UPS191213C001150002019-11-04 11:54AM EST2019-12-137.455.305.450.00-6022.51%
UPS191220C001150002019-11-20 2:56PM EST2019-12-205.555.605.90+0.17+3.16%13823.78%
UPS191227C001150002019-11-18 12:10AM EST2019-12-279.315.756.100.00--11322.93%
UPS200117C001150002019-11-21 2:49PM EST2020-01-176.506.606.85-0.08-1.22%1045,44522.78%
UPS200417C001150002019-11-20 3:36PM EST2020-04-178.959.109.450.00-551,06923.37%
UPS200619C001150002019-11-19 9:32AM EST2020-06-1914.1210.3010.700.00-45,16123.20%
UPS210115C001150002019-11-13 12:51PM EST2021-01-1513.4913.4013.75-2.11-13.53%165622.63%
UPS210618C001150002019-11-19 2:38PM EST2021-06-1816.0014.3515.550.00-21622.49%
UPS220121C001150002019-11-14 2:17PM EST2022-01-2118.6514.3017.500.00-11422.04%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191122P001150002019-11-20 2:56PM EST2019-11-220.090.000.090.00-75049.22%
UPS191129P001150002019-11-21 2:23PM EST2019-11-290.190.170.20-0.08-29.63%1118321.39%
UPS191206P001150002019-11-20 3:36PM EST2019-12-060.660.460.510.00-435021.22%
UPS191213P001150002019-11-20 1:15PM EST2019-12-130.910.770.830.00-1828121.39%
UPS191220P001150002019-11-21 2:43PM EST2019-12-201.131.061.13-0.09-7.38%271,74721.51%
UPS191227P001150002019-11-19 3:02PM EST2019-12-271.201.251.330.00-61720.95%
UPS200117P001150002019-11-21 3:13PM EST2020-01-172.011.911.97-0.12-5.63%702,56920.63%
UPS200417P001150002019-11-21 2:55PM EST2020-04-175.004.855.05+0.63+14.42%11,07023.80%
UPS200619P001150002019-11-19 2:07PM EST2020-06-196.056.506.850.00-460025.15%
UPS210115P001150002019-11-13 3:23PM EST2021-01-159.8010.6010.900.00-101,26026.05%
UPS210618P001150002019-10-24 9:59AM EST2021-06-1815.8012.5513.650.00-452227.07%
UPS220121P001150002019-11-07 3:59PM EST2022-01-2114.8513.5517.450.00-2430828.72%