CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230120C00080000 | 2021-04-27 1:49PM EDT | 80.00 | 115.39 | 133.10 | 138.00 | 0.00 | - | 1 | 10 | 50.23% |
| UPS230120C00085000 | 2020-11-04 1:06PM EDT | 85.00 | 80.01 | 81.05 | 84.25 | 0.00 | - | 2 | 0 | 0.00% |
| UPS230120C00090000 | 2021-04-27 1:57PM EDT | 90.00 | 105.47 | 123.05 | 128.00 | 0.00 | - | 1 | 13 | 44.86% |
| UPS230120C00095000 | 2021-04-27 1:02PM EDT | 95.00 | 98.35 | 118.20 | 123.00 | 0.00 | - | 1 | 2 | 42.40% |
| UPS230120C00100000 | 2021-05-04 10:52AM EDT | 100.00 | 112.70 | 113.00 | 117.95 | 0.00 | - | 10 | 143 | 39.87% |
| UPS230120C00105000 | 2021-05-07 2:23PM EDT | 105.00 | 112.57 | 108.10 | 113.00 | 0.00 | - | 1 | 78 | 37.86% |
| UPS230120C00110000 | 2021-05-10 10:34AM EDT | 110.00 | 105.75 | 104.30 | 106.25 | -2.34 | -2.16% | 14 | 172 | 26.99% |
| UPS230120C00115000 | 2021-04-27 1:25PM EDT | 115.00 | 79.94 | 98.05 | 103.00 | 0.00 | - | 1 | 276 | 33.74% |
| UPS230120C00120000 | 2021-05-12 12:11PM EDT | 120.00 | 92.30 | 93.05 | 98.00 | 0.00 | - | 1 | 189 | 31.81% |
| UPS230120C00125000 | 2021-04-27 2:19PM EDT | 125.00 | 86.78 | 88.50 | 93.45 | 0.00 | - | 2 | 644 | 31.33% |
| UPS230120C00130000 | 2021-05-10 2:41PM EDT | 130.00 | 86.00 | 83.60 | 88.50 | 0.00 | - | 1 | 69 | 29.62% |
| UPS230120C00135000 | 2021-05-10 2:31PM EDT | 135.00 | 81.80 | 79.05 | 84.00 | 0.00 | - | 1 | 147 | 29.11% |
| UPS230120C00140000 | 2021-05-12 12:11PM EDT | 140.00 | 73.55 | 75.60 | 78.80 | 0.00 | - | 1 | 260 | 26.84% |
| UPS230120C00145000 | 2021-05-03 3:46PM EDT | 145.00 | 68.59 | 71.75 | 74.45 | 0.00 | - | 2 | 127 | 26.56% |
| UPS230120C00150000 | 2021-05-11 2:55PM EDT | 150.00 | 64.50 | 66.95 | 69.70 | 0.00 | - | 1 | 543 | 25.33% |
| UPS230120C00155000 | 2021-05-10 11:38AM EDT | 155.00 | 66.50 | 63.45 | 65.40 | 0.00 | - | 1 | 1,656 | 24.91% |
| UPS230120C00160000 | 2021-05-12 10:38AM EDT | 160.00 | 57.49 | 59.40 | 61.70 | 0.00 | - | 5 | 321 | 25.31% |
| UPS230120C00165000 | 2021-05-12 12:25PM EDT | 165.00 | 52.95 | 55.05 | 57.55 | 0.00 | - | 13 | 226 | 24.78% |
| UPS230120C00170000 | 2021-05-11 2:50PM EDT | 170.00 | 50.26 | 50.10 | 53.65 | 0.00 | - | 13 | 173 | 24.47% |
| UPS230120C00175000 | 2021-05-10 12:12PM EDT | 175.00 | 48.00 | 46.90 | 49.25 | +1.84 | +3.99% | 2 | 197 | 23.37% |
| UPS230120C00180000 | 2021-05-13 2:33PM EDT | 180.00 | 45.15 | 43.35 | 47.15 | -0.65 | -1.42% | 3 | 1,442 | 24.94% |
| UPS230120C00185000 | 2021-05-11 1:42PM EDT | 185.00 | 38.40 | 39.95 | 43.70 | 0.00 | - | 1 | 729 | 24.66% |
| UPS230120C00190000 | 2021-05-10 12:12PM EDT | 190.00 | 34.70 | 37.90 | 39.80 | 0.00 | - | 20 | 216 | 23.76% |
| UPS230120C00195000 | 2021-05-12 3:43PM EDT | 195.00 | 32.25 | 34.25 | 37.45 | 0.00 | - | 1 | 333 | 24.34% |
| UPS230120C00200000 | 2021-05-12 3:43PM EDT | 200.00 | 29.47 | 30.95 | 34.40 | 0.00 | - | 13 | 952 | 24.03% |
| UPS230120C00210000 | 2021-05-13 12:54PM EDT | 210.00 | 27.70 | 26.65 | 28.75 | +3.00 | +12.15% | 1 | 216 | 23.46% |
| UPS230120C00220000 | 2021-05-11 1:28PM EDT | 220.00 | 20.54 | 21.05 | 24.55 | 0.00 | - | 3 | 782 | 23.67% |
| UPS230120C00230000 | 2021-05-13 3:29PM EDT | 230.00 | 18.70 | 17.60 | 20.40 | +2.40 | +14.72% | 1 | 254 | 23.41% |
| UPS230120C00240000 | 2021-05-11 9:43AM EDT | 240.00 | 14.30 | 14.35 | 16.50 | 0.00 | - | 3 | 1,424 | 22.89% |
| UPS230120C00250000 | 2021-05-11 12:20PM EDT | 250.00 | 11.35 | 11.20 | 12.15 | 0.00 | - | 24 | 839 | 21.43% |
| UPS230120C00260000 | 2021-05-12 2:31PM EDT | 260.00 | 8.82 | 9.05 | 9.85 | 0.00 | - | 5 | 158 | 21.42% |
| UPS230120C00270000 | 2021-05-13 1:21PM EDT | 270.00 | 7.75 | 7.65 | 8.00 | +0.11 | +1.44% | 10 | 76 | 21.48% |
| UPS230120C00280000 | 2021-05-10 9:30AM EDT | 280.00 | 7.50 | 5.95 | 7.50 | 0.00 | - | 3 | 4 | 22.76% |
| UPS230120C00290000 | 2021-05-03 9:34AM EDT | 290.00 | 4.25 | 4.45 | 7.15 | 0.00 | - | 50 | 401 | 24.05% |
| UPS230120C00300000 | 2021-05-07 11:38AM EDT | 300.00 | 4.65 | 4.20 | 6.15 | 0.00 | - | 23 | 185 | 24.36% |
| UPS230120C00320000 | 2021-05-11 2:55PM EDT | 320.00 | 3.00 | 2.43 | 3.25 | +0.05 | +1.69% | 2 | 47 | 22.72% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230120P00080000 | 2021-05-10 9:57AM EDT | 80.00 | 0.80 | 0.50 | 0.99 | 0.00 | - | 2 | 320 | 42.27% |
| UPS230120P00085000 | 2021-05-06 1:50PM EDT | 85.00 | 1.00 | 0.80 | 1.13 | 0.00 | - | 2 | 25 | 40.89% |
| UPS230120P00090000 | 2021-05-03 1:54PM EDT | 90.00 | 1.20 | 0.95 | 1.29 | 0.00 | - | 2 | 31 | 39.62% |
| UPS230120P00095000 | 2021-05-07 2:28PM EDT | 95.00 | 1.30 | 1.00 | 1.48 | 0.00 | - | 2 | 8 | 38.46% |
| UPS230120P00100000 | 2021-05-07 1:21PM EDT | 100.00 | 1.58 | 1.35 | 1.84 | 0.00 | - | 10 | 84 | 38.05% |
| UPS230120P00105000 | 2021-05-03 11:50AM EDT | 105.00 | 2.00 | 1.60 | 2.12 | 0.00 | - | 2 | 4 | 37.11% |
| UPS230120P00110000 | 2021-05-07 9:36AM EDT | 110.00 | 2.10 | 1.63 | 2.46 | 0.00 | - | 2 | 189 | 36.29% |
| UPS230120P00115000 | 2021-05-04 11:54AM EDT | 115.00 | 2.36 | 2.03 | 2.64 | -0.39 | -14.18% | 2 | 68 | 34.86% |
| UPS230120P00120000 | 2021-05-10 11:11AM EDT | 120.00 | 3.20 | 2.55 | 3.35 | 0.00 | - | 2 | 209 | 34.99% |
| UPS230120P00125000 | 2021-05-06 3:47PM EDT | 125.00 | 3.35 | 2.89 | 3.70 | 0.00 | - | 1 | 329 | 33.92% |
| UPS230120P00130000 | 2021-05-03 10:58AM EDT | 130.00 | 4.10 | 3.25 | 4.15 | 0.00 | - | 1 | 1,650 | 33.04% |
| UPS230120P00135000 | 2021-05-03 3:12PM EDT | 135.00 | 4.36 | 3.80 | 5.00 | -0.14 | -3.11% | 2 | 109 | 32.95% |
| UPS230120P00140000 | 2021-05-13 3:49PM EDT | 140.00 | 5.00 | 4.60 | 5.45 | -0.30 | -5.66% | 1 | 178 | 31.88% |
| UPS230120P00145000 | 2021-05-13 10:06AM EDT | 145.00 | 5.90 | 5.60 | 6.25 | -0.70 | -10.61% | 7 | 355 | 31.40% |
| UPS230120P00150000 | 2021-05-12 3:28PM EDT | 150.00 | 7.65 | 6.45 | 7.15 | 0.00 | - | 3 | 376 | 30.96% |
| UPS230120P00155000 | 2021-04-29 1:03PM EDT | 155.00 | 9.17 | 7.05 | 8.05 | 0.00 | - | 2 | 489 | 30.40% |
| UPS230120P00160000 | 2021-05-13 9:40AM EDT | 160.00 | 9.20 | 7.80 | 9.65 | +0.90 | +10.84% | 16 | 864 | 30.71% |
| UPS230120P00165000 | 2021-05-05 11:41AM EDT | 165.00 | 10.60 | 9.65 | 11.25 | 0.00 | - | 5 | 539 | 30.81% |
| UPS230120P00170000 | 2021-04-07 12:41PM EDT | 170.00 | 25.20 | 10.05 | 11.75 | 0.00 | - | 2 | 18 | 29.37% |
| UPS230120P00175000 | 2021-05-03 2:17PM EDT | 175.00 | 13.35 | 12.35 | 13.20 | 0.00 | - | 20 | 322 | 29.04% |
| UPS230120P00180000 | 2021-05-10 3:47PM EDT | 180.00 | 14.85 | 13.55 | 14.85 | 0.00 | - | 15 | 525 | 28.81% |
| UPS230120P00185000 | 2021-05-12 3:11PM EDT | 185.00 | 17.70 | 15.50 | 16.65 | 0.00 | - | 1 | 443 | 28.60% |
| UPS230120P00190000 | 2021-04-27 1:30PM EDT | 190.00 | 24.00 | 17.30 | 18.40 | 0.00 | - | 2 | 27 | 28.22% |
| UPS230120P00195000 | 2021-05-10 9:39AM EDT | 195.00 | 19.30 | 18.75 | 21.65 | 0.00 | - | 2 | 7 | 29.22% |
| UPS230120P00200000 | 2021-05-07 2:21PM EDT | 200.00 | 22.10 | 21.40 | 22.60 | +0.75 | +3.51% | 7 | 127 | 27.81% |
| UPS230120P00210000 | 2021-05-07 11:54AM EDT | 210.00 | 29.30 | 24.80 | 28.15 | 0.00 | - | 2 | 43 | 28.17% |
| UPS230120P00220000 | 2021-05-07 9:46AM EDT | 220.00 | 35.00 | 30.05 | 33.00 | 0.00 | - | 1 | 101 | 27.41% |
| UPS230120P00230000 | 2021-05-07 12:42PM EDT | 230.00 | 37.55 | 36.85 | 38.70 | 0.00 | - | 11 | 13 | 27.00% |
| UPS230120P00240000 | 2021-05-07 10:35AM EDT | 240.00 | 45.00 | 42.35 | 45.75 | 0.00 | - | 20 | 51 | 27.38% |
| UPS230120P00250000 | 2021-05-06 1:19PM EDT | 250.00 | 54.28 | 49.35 | 53.00 | 0.00 | - | 3 | 5 | 27.58% |
| UPS230120P00260000 | 2021-05-04 9:34AM EDT | 260.00 | 62.34 | 56.90 | 60.30 | 0.00 | - | 1 | 16 | 27.48% |
| UPS230120P00290000 | 2021-04-29 1:20PM EDT | 290.00 | 95.50 | 82.60 | 85.45 | 0.00 | - | - | 4 | 28.63% |
| UPS230120P00300000 | 2021-04-30 3:16PM EDT | 300.00 | 103.40 | 91.20 | 94.75 | 0.00 | - | 40 | 20 | 29.56% |
© 2021 Verizon Media. All rights reserved.
