CallsforMay 7, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS210507C00115000 | 2021-05-04 3:08PM EDT | 115.00 | 99.10 | 102.65 | 103.15 | 0.00 | - | 40 | 0 | 569.53% |
| UPS210507C00120000 | 2021-05-04 3:10PM EDT | 120.00 | 94.12 | 97.45 | 98.50 | 0.00 | - | 37 | 0 | 554.69% |
| UPS210507C00140000 | 2021-04-23 1:52PM EDT | 140.00 | 40.00 | 77.55 | 78.15 | 0.00 | - | 10 | 0 | 397.27% |
| UPS210507C00147000 | 2021-04-15 2:47PM EDT | 147.00 | 34.02 | 70.35 | 71.20 | 0.00 | - | 1 | 0 | 337.50% |
| UPS210507C00150000 | 2021-04-16 11:21AM EDT | 150.00 | 30.75 | 67.55 | 68.20 | 0.00 | - | 1 | 0 | 347.27% |
| UPS210507C00155000 | 2021-04-30 2:09PM EDT | 155.00 | 50.95 | 62.50 | 63.05 | 0.00 | - | 1 | 1 | 296.88% |
| UPS210507C00160000 | 2021-04-09 1:03PM EDT | 160.00 | 16.32 | 57.60 | 58.15 | 0.00 | - | 1 | 0 | 294.14% |
| UPS210507C00162500 | 2021-04-27 10:03AM EDT | 162.50 | 33.27 | 55.10 | 55.50 | 0.00 | - | 1 | 0 | 266.02% |
| UPS210507C00165000 | 2021-05-04 3:47PM EDT | 165.00 | 49.20 | 52.30 | 53.25 | 0.00 | - | 14 | 19 | 248.05% |
| UPS210507C00167500 | 2021-05-05 11:49AM EDT | 167.50 | 47.90 | 50.00 | 50.75 | 0.00 | - | 3 | 52 | 255.86% |
| UPS210507C00170000 | 2021-05-07 2:31PM EDT | 170.00 | 48.00 | 47.55 | 48.00 | +3.85 | +8.72% | 22 | 212 | 224.22% |
| UPS210507C00172500 | 2021-05-07 10:56AM EDT | 172.50 | 43.82 | 44.95 | 45.75 | +3.18 | +7.82% | 8 | 0 | 226.95% |
| UPS210507C00175000 | 2021-05-07 1:11PM EDT | 175.00 | 42.37 | 42.60 | 43.00 | +4.98 | +13.32% | 8 | 0 | 206.25% |
| UPS210507C00177500 | 2021-05-07 11:28AM EDT | 177.50 | 39.12 | 39.95 | 40.75 | +3.18 | +8.85% | 1 | 78 | 203.13% |
| UPS210507C00180000 | 2021-05-07 1:30PM EDT | 180.00 | 37.88 | 37.45 | 37.95 | +4.68 | +14.10% | 6 | 422 | 160.94% |
| UPS210507C00182500 | 2021-05-07 2:55PM EDT | 182.50 | 35.10 | 35.05 | 35.50 | +2.70 | +8.33% | 7 | 335 | 167.58% |
| UPS210507C00185000 | 2021-05-07 3:02PM EDT | 185.00 | 32.45 | 32.60 | 32.95 | +3.40 | +11.70% | 31 | 265 | 156.25% |
| UPS210507C00187500 | 2021-05-07 1:21PM EDT | 187.50 | 30.70 | 30.15 | 30.50 | +4.05 | +15.20% | 8 | 170 | 152.73% |
| UPS210507C00190000 | 2021-05-07 3:02PM EDT | 190.00 | 27.43 | 27.55 | 27.95 | +3.43 | +14.29% | 23 | 222 | 130.08% |
| UPS210507C00192500 | 2021-05-05 9:34AM EDT | 192.50 | 20.65 | 25.05 | 25.60 | 0.00 | - | 6 | 99 | 129.69% |
| UPS210507C00195000 | 2021-05-07 3:16PM EDT | 195.00 | 22.70 | 22.65 | 23.00 | +3.05 | +15.52% | 86 | 283 | 118.36% |
| UPS210507C00197500 | 2021-05-07 2:48PM EDT | 197.50 | 20.34 | 20.00 | 20.45 | +3.34 | +19.65% | 71 | 848 | 94.14% |
| UPS210507C00200000 | 2021-05-07 3:04PM EDT | 200.00 | 17.36 | 17.50 | 18.00 | +2.71 | +18.50% | 128 | 723 | 87.30% |
| UPS210507C00202500 | 2021-05-07 11:49AM EDT | 202.50 | 14.95 | 15.05 | 15.45 | +3.70 | +32.89% | 45 | 506 | 76.56% |
| UPS210507C00205000 | 2021-05-07 3:18PM EDT | 205.00 | 12.85 | 12.65 | 12.95 | +3.40 | +35.98% | 346 | 0 | 70.31% |
| UPS210507C00207500 | 2021-05-07 2:56PM EDT | 207.50 | 9.75 | 9.95 | 10.45 | +4.80 | +96.97% | 23 | 647 | 68.16% |
| UPS210507C00210000 | 2021-05-07 2:53PM EDT | 210.00 | 7.32 | 7.60 | 7.95 | +3.17 | +76.39% | 270 | 923 | 55.08% |
| UPS210507C00212500 | 2021-05-07 3:12PM EDT | 212.50 | 5.00 | 5.00 | 5.50 | +2.52 | +101.61% | 246 | 888 | 43.41% |
| UPS210507C00215000 | 2021-05-07 3:18PM EDT | 215.00 | 2.76 | 2.54 | 2.97 | +1.74 | +170.59% | 2,025 | 0 | 27.34% |
| UPS210507C00217500 | 2021-05-07 3:12PM EDT | 217.50 | 0.31 | 0.41 | 0.52 | -0.06 | -16.22% | 2,654 | 1,115 | 9.96% |
| UPS210507C00220000 | 2021-05-07 3:15PM EDT | 220.00 | 0.08 | 0.08 | 0.10 | -0.09 | -52.94% | 2,462 | 0 | 16.75% |
| UPS210507C00222500 | 2021-05-07 3:13PM EDT | 222.50 | 0.04 | 0.04 | 0.07 | -0.06 | -60.00% | 255 | 448 | 26.37% |
| UPS210507C00225000 | 2021-05-07 12:55PM EDT | 225.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 97 | 765 | 33.20% |
| UPS210507C00230000 | 2021-05-07 10:36AM EDT | 230.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 16 | 388 | 48.44% |
| UPS210507C00235000 | 2021-05-06 12:58PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 0 | 53.13% |
| UPS210507C00240000 | 2021-05-06 2:40PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 700 | 65.63% |
| UPS210507C00245000 | 2021-05-05 12:10PM EDT | 245.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 55 | 86.72% |
| UPS210507C00250000 | 2021-05-05 1:44PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 70 | 90.63% |
| UPS210507C00255000 | 2021-05-05 9:34AM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 112.50% |
PutsforMay 7, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS210507P00095000 | 2021-04-27 9:46AM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 540.63% |
| UPS210507P00125000 | 2021-04-28 10:24AM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 406.25% |
| UPS210507P00130000 | 2021-04-20 3:58PM EDT | 130.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 353.13% |
| UPS210507P00135000 | 2021-04-27 11:44AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 312.50% |
| UPS210507P00140000 | 2021-05-03 2:37PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 262.50% |
| UPS210507P00144000 | 2021-04-30 11:18AM EDT | 144.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 7 | 20 | 427.34% |
| UPS210507P00145000 | 2021-04-23 12:16PM EDT | 145.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 304.69% |
| UPS210507P00146000 | 2021-04-30 11:34AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 17 | 243.75% |
| UPS210507P00147000 | 2021-04-30 11:19AM EDT | 147.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 34 | 253.13% |
| UPS210507P00148000 | 2021-04-30 11:18AM EDT | 148.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 270.31% |
| UPS210507P00149000 | 2021-04-30 11:34AM EDT | 149.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 118 | 122 | 259.38% |
| UPS210507P00150000 | 2021-05-06 9:52AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 256.25% |
| UPS210507P00152500 | 2021-04-30 2:19PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 229 | 218.75% |
| UPS210507P00155000 | 2021-05-07 3:02PM EDT | 155.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 1 | 0 | 228.13% |
| UPS210507P00157500 | 2021-05-04 12:01PM EDT | 157.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 6 | 308 | 225.00% |
| UPS210507P00160000 | 2021-05-04 11:55AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 602 | 187.50% |
| UPS210507P00162500 | 2021-05-04 3:12PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 190.63% |
| UPS210507P00165000 | 2021-05-06 12:46PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 171.88% |
| UPS210507P00167500 | 2021-04-30 10:34AM EDT | 167.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 920 | 190.63% |
| UPS210507P00170000 | 2021-05-05 9:36AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 171.88% |
| UPS210507P00172500 | 2021-05-05 2:12PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 143.75% |
| UPS210507P00175000 | 2021-05-03 1:07PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 385 | 137.50% |
| UPS210507P00177500 | 2021-05-03 1:23PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 371 | 131.25% |
| UPS210507P00180000 | 2021-05-04 3:52PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 0 | 121.88% |
| UPS210507P00182500 | 2021-05-05 10:29AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 112.50% |
| UPS210507P00185000 | 2021-05-06 11:27AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 688 | 106.25% |
| UPS210507P00187500 | 2021-05-07 2:37PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 526 | 96.88% |
| UPS210507P00190000 | 2021-05-07 1:48PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 855 | 87.50% |
| UPS210507P00192500 | 2021-05-05 3:06PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,817 | 81.25% |
| UPS210507P00195000 | 2021-05-06 3:12PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 276 | 2,547 | 73.44% |
| UPS210507P00197500 | 2021-05-06 11:52AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 0 | 65.63% |
| UPS210507P00200000 | 2021-05-07 12:04PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,328 | 57.81% |
| UPS210507P00202500 | 2021-05-07 10:03AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 984 | 50.00% |
| UPS210507P00205000 | 2021-05-07 2:14PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 133 | 1,051 | 45.31% |
| UPS210507P00207500 | 2021-05-07 1:37PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 72 | 899 | 37.50% |
| UPS210507P00210000 | 2021-05-07 2:13PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 454 | 0 | 28.91% |
| UPS210507P00212500 | 2021-05-07 3:10PM EDT | 212.50 | 0.01 | 0.00 | 0.02 | -0.36 | -97.30% | 827 | 2,114 | 22.66% |
| UPS210507P00215000 | 2021-05-07 3:10PM EDT | 215.00 | 0.03 | 0.02 | 0.04 | -1.27 | -97.69% | 1,683 | 874 | 14.65% |
| UPS210507P00217500 | 2021-05-07 3:20PM EDT | 217.50 | 0.14 | 0.13 | 0.18 | -3.41 | -96.06% | 2,310 | 129 | 5.27% |
| UPS210507P00220000 | 2021-05-07 3:01PM EDT | 220.00 | 2.60 | 2.15 | 2.73 | -3.46 | -57.10% | 38 | 84 | 25.98% |
| UPS210507P00222500 | 2021-05-05 10:15AM EDT | 222.50 | 9.50 | 4.55 | 5.05 | 0.00 | - | 2 | 8 | 33.01% |
| UPS210507P00225000 | 2021-05-06 11:49AM EDT | 225.00 | 12.80 | 7.05 | 7.55 | 0.00 | - | 5 | 7 | 44.73% |
| UPS210507P00235000 | 2021-05-03 2:26PM EDT | 235.00 | 22.10 | 17.00 | 17.40 | 0.00 | - | - | 1 | 64.45% |
© 2021 Verizon Media. All rights reserved.
