CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS200807C00080000 | 2020-07-13 11:17AM EDT | 80.00 | 35.30 | 64.55 | 65.45 | 0.00 | - | - | 20 | 323.44% |
| UPS200807C00090000 | 2020-07-22 12:17PM EDT | 90.00 | 28.92 | 53.80 | 56.90 | 0.00 | - | 2 | 20 | 353.91% |
| UPS200807C00102000 | 2020-07-16 10:40AM EDT | 102.00 | 17.05 | 41.75 | 44.30 | 0.00 | - | 3 | 0 | 210.94% |
| UPS200807C00103000 | 2020-08-05 10:35AM EDT | 103.00 | 41.60 | 40.60 | 43.35 | 0.00 | - | 37 | 0 | 182.81% |
| UPS200807C00104000 | 2020-08-05 11:30AM EDT | 104.00 | 39.62 | 39.15 | 42.40 | 0.00 | - | 25 | 27 | 347.27% |
| UPS200807C00106000 | 2020-07-17 11:48AM EDT | 106.00 | 13.81 | 38.55 | 39.60 | 0.00 | - | 10 | 11 | 203.91% |
| UPS200807C00108000 | 2020-07-15 3:51PM EDT | 108.00 | 12.84 | 36.50 | 37.60 | 0.00 | - | 2 | 9 | 187.11% |
| UPS200807C00109000 | 2020-07-30 10:22AM EDT | 109.00 | 30.25 | 34.35 | 37.50 | 0.00 | - | 1 | 38 | 314.55% |
| UPS200807C00111000 | 2020-07-28 10:56AM EDT | 111.00 | 9.00 | 32.60 | 35.60 | 0.00 | - | 1 | 28 | 182.42% |
| UPS200807C00112000 | 2020-08-03 1:53PM EDT | 112.00 | 30.03 | 32.30 | 34.35 | 0.00 | - | 10 | 10 | 208.01% |
| UPS200807C00114000 | 2020-08-03 3:39PM EDT | 114.00 | 30.07 | 30.40 | 31.60 | 0.00 | - | 1 | 16 | 142.97% |
| UPS200807C00115000 | 2020-08-04 11:45AM EDT | 115.00 | 30.20 | 29.50 | 31.60 | 0.00 | - | 2 | 465 | 210.16% |
| UPS200807C00116000 | 2020-08-05 3:02PM EDT | 116.00 | 29.14 | 27.70 | 30.10 | 0.00 | - | 26 | 96 | 240.14% |
| UPS200807C00117000 | 2020-08-03 11:11AM EDT | 117.00 | 24.53 | 27.80 | 28.25 | 0.00 | - | 1 | 186 | 136.33% |
| UPS200807C00118000 | 2020-08-05 3:46PM EDT | 118.00 | 27.11 | 25.75 | 27.70 | 0.00 | - | 1 | 138 | 201.95% |
| UPS200807C00119000 | 2020-08-06 9:34AM EDT | 119.00 | 26.20 | 25.60 | 26.75 | +3.39 | +14.86% | 2 | 177 | 151.17% |
| UPS200807C00120000 | 2020-08-06 12:29PM EDT | 120.00 | 25.00 | 24.20 | 25.20 | -0.75 | -2.91% | 31 | 425 | 148.63% |
| UPS200807C00121000 | 2020-08-03 9:33AM EDT | 121.00 | 21.10 | 23.05 | 24.05 | 0.00 | - | 2 | 238 | 122.66% |
| UPS200807C00122000 | 2020-08-03 3:52PM EDT | 122.00 | 20.31 | 22.40 | 23.35 | 0.00 | - | 65 | 247 | 151.76% |
| UPS200807C00124000 | 2020-08-05 2:57PM EDT | 124.00 | 21.00 | 20.10 | 21.75 | 0.00 | - | 8 | 329 | 166.41% |
| UPS200807C00125000 | 2020-08-06 12:08PM EDT | 125.00 | 19.40 | 19.40 | 20.10 | +0.40 | +2.11% | 17 | 1,490 | 110.74% |
| UPS200807C00127000 | 2020-08-04 12:42PM EDT | 127.00 | 18.05 | 17.75 | 18.65 | 0.00 | - | 13 | 184 | 111.13% |
| UPS200807C00128000 | 2020-08-05 3:06PM EDT | 128.00 | 17.20 | 16.65 | 17.10 | 0.00 | - | 2 | 61 | 95.70% |
| UPS200807C00129000 | 2020-08-06 9:54AM EDT | 129.00 | 15.88 | 15.65 | 16.15 | +0.88 | +5.87% | 40 | 175 | 95.90% |
| UPS200807C00130000 | 2020-08-06 11:25AM EDT | 130.00 | 15.49 | 14.35 | 15.05 | +0.49 | +3.27% | 6 | 1,215 | 79.88% |
| UPS200807C00131000 | 2020-08-06 11:50AM EDT | 131.00 | 14.20 | 13.80 | 14.80 | +0.70 | +5.19% | 1 | 346 | 96.97% |
| UPS200807C00132000 | 2020-07-30 10:13AM EDT | 132.00 | 8.25 | 12.65 | 13.25 | 0.00 | - | - | 2 | 87.99% |
| UPS200807C00134000 | 2020-08-03 3:34PM EDT | 134.00 | 8.05 | 10.70 | 11.60 | 0.00 | - | 8 | 7 | 70.12% |
| UPS200807C00135000 | 2020-08-06 11:25AM EDT | 135.00 | 10.60 | 9.65 | 10.25 | +0.40 | +3.92% | 6 | 603 | 71.39% |
| UPS200807C00136000 | 2020-08-06 10:53AM EDT | 136.00 | 8.95 | 8.85 | 9.15 | +0.39 | +4.56% | 1 | 114 | 59.57% |
| UPS200807C00138000 | 2020-08-05 3:30PM EDT | 138.00 | 6.65 | 6.80 | 7.05 | 0.00 | - | 14 | 65 | 41.80% |
| UPS200807C00140000 | 2020-08-06 11:06AM EDT | 140.00 | 5.35 | 4.70 | 5.10 | +0.50 | +10.31% | 17 | 1,248 | 35.06% |
| UPS200807C00141000 | 2020-08-05 3:30PM EDT | 141.00 | 3.85 | 3.35 | 4.10 | +0.10 | +2.67% | 6 | 248 | 29.59% |
| UPS200807C00143000 | 2020-08-06 12:32PM EDT | 143.00 | 2.13 | 2.03 | 2.82 | -0.49 | -18.70% | 10 | 330 | 39.31% |
| UPS200807C00144000 | 2020-08-06 11:54AM EDT | 144.00 | 1.30 | 1.31 | 1.43 | -0.42 | -24.42% | 25 | 454 | 20.56% |
| UPS200807C00145000 | 2020-08-06 12:41PM EDT | 145.00 | 0.82 | 0.75 | 0.90 | -0.29 | -26.13% | 520 | 3,026 | 21.68% |
| UPS200807C00150000 | 2020-08-06 12:20PM EDT | 150.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 378 | 1,082 | 30.96% |
| UPS200807C00155000 | 2020-08-06 12:23PM EDT | 155.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 18 | 247 | 47.85% |
| UPS200807C00160000 | 2020-08-05 1:18PM EDT | 160.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 9 | 66 | 59.77% |
| UPS200807C00165000 | 2020-08-03 9:30AM EDT | 165.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 8 | 9 | 103.91% |
| UPS200807C00180000 | 2020-08-03 10:49AM EDT | 180.00 | 0.01 | 0.01 | 2.08 | 0.00 | - | 29 | 0 | 216.11% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS200807P00090000 | 2020-08-03 1:54PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 0 | 231.25% |
| UPS200807P00100000 | 2020-08-04 2:36PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 162.50% |
| UPS200807P00101000 | 2020-07-24 10:03AM EDT | 101.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 162.50% |
| UPS200807P00102000 | 2020-08-04 11:28AM EDT | 102.00 | 2.13 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 178.13% |
| UPS200807P00103000 | 2020-07-15 11:08AM EDT | 103.00 | 0.74 | 0.00 | 0.74 | 0.00 | - | 1 | 15 | 261.72% |
| UPS200807P00104000 | 2020-08-04 2:36PM EDT | 104.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 170.31% |
| UPS200807P00105000 | 2020-08-05 12:46PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 79 | 160.94% |
| UPS200807P00107000 | 2020-07-29 2:46PM EDT | 107.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 55 | 207.81% |
| UPS200807P00108000 | 2020-08-03 11:29AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 230 | 131.25% |
| UPS200807P00109000 | 2020-07-30 3:25PM EDT | 109.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 8 | 302 | 148.44% |
| UPS200807P00110000 | 2020-08-03 3:30PM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 574 | 125.00% |
| UPS200807P00111000 | 2020-08-03 11:42AM EDT | 111.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1,144 | 170.70% |
| UPS200807P00112000 | 2020-08-04 2:09PM EDT | 112.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 214 | 207.42% |
| UPS200807P00113000 | 2020-07-31 3:43PM EDT | 113.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 10 | 161 | 157.03% |
| UPS200807P00114000 | 2020-08-04 2:09PM EDT | 114.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 129.69% |
| UPS200807P00115000 | 2020-08-05 2:32PM EDT | 115.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 3 | 287 | 170.70% |
| UPS200807P00116000 | 2020-08-05 9:35AM EDT | 116.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 15 | 141 | 165.23% |
| UPS200807P00117000 | 2020-08-04 2:13PM EDT | 117.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 123 | 117.19% |
| UPS200807P00119000 | 2020-08-03 2:02PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 90.63% |
| UPS200807P00120000 | 2020-08-05 2:17PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 296 | 87.50% |
| UPS200807P00121000 | 2020-08-03 12:58PM EDT | 121.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 74 | 84.38% |
| UPS200807P00122000 | 2020-07-30 1:39PM EDT | 122.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 33 | 57 | 87.50% |
| UPS200807P00124000 | 2020-08-03 1:44PM EDT | 124.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 3 | 35 | 136.33% |
| UPS200807P00125000 | 2020-07-31 11:19AM EDT | 125.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 2 | 73 | 119.73% |
| UPS200807P00126000 | 2020-08-04 11:12AM EDT | 126.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 20 | 126.17% |
| UPS200807P00128000 | 2020-08-03 9:30AM EDT | 128.00 | 0.08 | 0.00 | 0.56 | 0.00 | - | 1 | 5 | 107.91% |
| UPS200807P00129000 | 2020-07-31 12:52PM EDT | 129.00 | 0.15 | 0.00 | 1.58 | 0.00 | - | 2 | 18 | 133.50% |
| UPS200807P00130000 | 2020-08-05 2:24PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 237 | 53.13% |
| UPS200807P00131000 | 2020-08-03 12:33PM EDT | 131.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 65 | 64.45% |
| UPS200807P00132000 | 2020-08-04 2:20PM EDT | 132.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 52 | 53.13% |
| UPS200807P00133000 | 2020-08-06 12:14PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 138 | 46.88% |
| UPS200807P00134000 | 2020-08-06 12:22PM EDT | 134.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 14 | 219 | 51.95% |
| UPS200807P00135000 | 2020-08-06 12:27PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 48 | 1,034 | 45.70% |
| UPS200807P00136000 | 2020-08-06 12:25PM EDT | 136.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 923 | 602 | 41.41% |
| UPS200807P00137000 | 2020-08-06 11:58AM EDT | 137.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 17 | 160 | 39.06% |
| UPS200807P00138000 | 2020-08-05 1:07PM EDT | 138.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 9 | 153 | 37.50% |
| UPS200807P00139000 | 2020-08-06 12:01PM EDT | 139.00 | 0.07 | 0.04 | 0.18 | -0.03 | -30.00% | 21 | 175 | 41.90% |
| UPS200807P00140000 | 2020-08-06 11:58AM EDT | 140.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 44 | 1,002 | 30.76% |
| UPS200807P00141000 | 2020-08-06 12:19PM EDT | 141.00 | 0.13 | 0.10 | 0.13 | -0.06 | -31.58% | 10 | 329 | 28.22% |
| UPS200807P00142000 | 2020-08-06 12:37PM EDT | 142.00 | 0.17 | 0.15 | 0.22 | -0.03 | -15.00% | 45 | 344 | 26.76% |
| UPS200807P00143000 | 2020-08-06 11:54AM EDT | 143.00 | 0.32 | 0.27 | 0.31 | -0.10 | -23.81% | 55 | 331 | 23.39% |
| UPS200807P00144000 | 2020-08-06 12:16PM EDT | 144.00 | 0.45 | 0.50 | 0.57 | -0.18 | -28.57% | 122 | 328 | 22.75% |
| UPS200807P00145000 | 2020-08-06 12:09PM EDT | 145.00 | 0.80 | 0.86 | 1.02 | -0.27 | -25.23% | 73 | 641 | 23.19% |
| UPS200807P00150000 | 2020-08-06 11:25AM EDT | 150.00 | 4.80 | 4.95 | 5.35 | -0.75 | -13.51% | 3 | 2 | 41.21% |
| UPS200807P00175000 | 2020-08-03 11:42AM EDT | 175.00 | 33.35 | 29.45 | 30.30 | 0.00 | - | 48 | 48 | 142.19% |
| UPS200807P00195000 | 2020-08-04 3:54PM EDT | 195.00 | 50.25 | 49.35 | 50.90 | 0.00 | - | 118 | 240 | 171.48% |
© 2020 Verizon Media. All rights reserved.
