Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS260116C00070000 | 2024-04-29 3:33PM EDT | 70.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
UPS260116C00075000 | 2024-04-29 11:43AM EDT | 75.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UPS260116C00080000 | 2024-04-29 11:42AM EDT | 80.00 | 69.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
UPS260116C00085000 | 2024-04-29 11:43AM EDT | 85.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
UPS260116C00090000 | 2024-03-27 1:22PM EDT | 90.00 | 57.70 | 56.60 | 60.50 | 0.00 | - | 2 | 0 | 29.14% |
UPS260116C00095000 | 2024-04-29 11:40AM EDT | 95.00 | 54.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS260116C00100000 | 2024-04-23 10:37AM EDT | 100.00 | 49.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS260116C00105000 | 2024-04-22 1:57PM EDT | 105.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
UPS260116C00110000 | 2024-04-12 3:32PM EDT | 110.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS260116C00115000 | 2024-04-23 2:00PM EDT | 115.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
UPS260116C00120000 | 2024-04-23 1:51PM EDT | 120.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UPS260116C00125000 | 2024-04-23 11:01AM EDT | 125.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
UPS260116C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS260116C00135000 | 2024-04-22 11:52AM EDT | 135.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS260116C00140000 | 2024-04-29 3:56PM EDT | 140.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
UPS260116C00145000 | 2024-04-29 3:44PM EDT | 145.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS260116C00150000 | 2024-04-29 9:41AM EDT | 150.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
UPS260116C00155000 | 2024-04-29 9:54AM EDT | 155.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
UPS260116C00160000 | 2024-04-29 3:56PM EDT | 160.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
UPS260116C00165000 | 2024-04-26 2:23PM EDT | 165.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
UPS260116C00170000 | 2024-04-26 11:03AM EDT | 170.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
UPS260116C00175000 | 2024-04-29 2:01PM EDT | 175.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
UPS260116C00180000 | 2024-04-26 11:03AM EDT | 180.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
UPS260116C00185000 | 2024-04-29 10:13AM EDT | 185.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
UPS260116C00190000 | 2024-04-17 10:27AM EDT | 190.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
UPS260116C00195000 | 2024-04-24 11:37AM EDT | 195.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
UPS260116C00200000 | 2024-04-23 9:56AM EDT | 200.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
UPS260116C00210000 | 2024-04-23 9:44AM EDT | 210.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
UPS260116C00220000 | 2024-04-23 9:47AM EDT | 220.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
UPS260116C00230000 | 2024-04-17 10:54AM EDT | 230.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
UPS260116C00240000 | 2024-04-29 9:36AM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS260116P00070000 | 2024-04-24 12:39PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
UPS260116P00075000 | 2024-04-25 2:09PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
UPS260116P00080000 | 2024-04-19 1:10PM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
UPS260116P00085000 | 2024-04-02 9:32AM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
UPS260116P00090000 | 2024-04-29 1:42PM EDT | 90.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
UPS260116P00095000 | 2024-03-27 9:54AM EDT | 95.00 | 3.39 | 2.76 | 3.15 | 0.00 | - | 5 | 0 | 30.66% |
UPS260116P00100000 | 2024-04-25 2:27PM EDT | 100.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
UPS260116P00105000 | 2024-04-10 10:56AM EDT | 105.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
UPS260116P00110000 | 2024-04-25 11:37AM EDT | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
UPS260116P00115000 | 2024-04-25 2:49PM EDT | 115.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
UPS260116P00120000 | 2024-04-25 2:49PM EDT | 120.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
UPS260116P00125000 | 2024-04-22 1:45PM EDT | 125.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
UPS260116P00130000 | 2024-04-26 2:42PM EDT | 130.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
UPS260116P00135000 | 2024-04-24 11:39AM EDT | 135.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
UPS260116P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
UPS260116P00145000 | 2024-04-29 11:41AM EDT | 145.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
UPS260116P00150000 | 2024-04-24 2:31PM EDT | 150.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UPS260116P00155000 | 2024-04-29 10:38AM EDT | 155.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
UPS260116P00160000 | 2024-03-26 12:59PM EDT | 160.00 | 26.40 | 24.35 | 24.90 | 0.00 | - | 30 | 198 | 23.20% |
UPS260116P00165000 | 2024-04-11 10:16AM EDT | 165.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS260116P00175000 | 2024-04-24 12:12PM EDT | 175.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
UPS260116P00180000 | 2023-10-23 10:09AM EDT | 180.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
UPS260116P00185000 | 2024-01-30 12:01PM EDT | 185.00 | 44.20 | 40.25 | 40.85 | 0.00 | - | 1 | 2 | 19.27% |
UPS260116P00190000 | 2024-04-23 11:53AM EDT | 190.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS260116P00195000 | 2024-04-12 12:24PM EDT | 195.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS260116P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS260116P00210000 | 2024-04-11 10:32AM EDT | 210.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS260116P00220000 | 2024-04-12 12:24PM EDT | 220.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS260116P00230000 | 2024-02-27 1:33PM EDT | 230.00 | 81.70 | 79.00 | 83.45 | 0.00 | - | 1 | 0 | 23.65% |
UPS260116P00240000 | 2024-04-24 3:05PM EDT | 240.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |