UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:125.00
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191115C001250002019-11-14 3:59PM EST2019-11-150.060.060.07-0.02-25.00%2517,35213.67%
UPS191122C001250002019-11-14 3:00PM EST2019-11-220.530.520.57+0.18+51.43%10322113.06%
UPS191129C001250002019-11-14 3:59PM EST2019-11-290.870.830.88+0.27+45.00%176612.79%
UPS191206C001250002019-11-14 3:51PM EST2019-12-061.231.171.24+0.30+32.26%2615213.60%
UPS191213C001250002019-11-14 3:35PM EST2019-12-131.501.531.62+0.12+8.70%7814414.61%
UPS191220C001250002019-11-14 3:51PM EST2019-12-201.721.861.91+0.20+13.16%9264,45715.00%
UPS191227C001250002019-11-14 3:50PM EST2019-12-272.122.072.16+0.51+31.68%436715.21%
UPS200117C001250002019-11-14 3:50PM EST2020-01-173.012.933.05+0.45+17.58%8578,43416.77%
UPS200417C001250002019-11-14 2:16PM EST2020-04-175.855.756.05+0.55+10.38%952,36520.08%
UPS200619C001250002019-11-14 2:58PM EST2020-06-197.287.157.40+0.43+6.28%1151,32120.46%
UPS210115C001250002019-11-14 10:47AM EST2021-01-1510.4010.4010.85+0.58+5.91%151,79121.05%
UPS210618C001250002019-11-12 2:40PM EST2021-06-1811.6410.4012.850.00-26521.26%
UPS220121C001250002019-11-14 12:33PM EST2022-01-2113.8012.7014.00+0.60+4.55%266119.72%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS191115P001250002019-11-14 1:03PM EST2019-11-152.071.822.46-0.91-30.54%110263.04%
UPS191122P001250002019-11-14 2:11PM EST2019-11-222.562.342.42-0.91-26.22%103826.17%
UPS191129P001250002019-11-12 9:41AM EST2019-11-293.752.622.700.00-62621.95%
UPS191206P001250002019-11-11 12:23PM EST2019-12-063.302.933.05-0.25-7.04%11221.02%
UPS191220P001250002019-11-14 3:57PM EST2019-12-203.703.453.80-0.61-14.15%71,15821.29%
UPS200117P001250002019-11-14 3:50PM EST2020-01-174.554.504.65-0.55-10.78%525720.07%
UPS200417P001250002019-11-14 1:03PM EST2020-04-178.007.658.05-0.57-6.65%154223.44%
UPS200619P001250002019-11-14 3:22PM EST2020-06-199.959.609.95-0.25-2.45%133424.74%
UPS210115P001250002019-11-12 3:49PM EST2021-01-1514.4013.7014.300.00-109625.82%
UPS210618P001250002019-11-12 2:39PM EST2021-06-1817.0415.7018.850.00-2029.50%
UPS220121P001250002019-10-16 11:41AM EST2022-01-2123.7316.9521.150.00-1228.37%