UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200710C000800002020-06-17 11:01AM EDT80.0028.0033.0536.300.00-11159.28%
UPS200710C000900002020-06-15 3:24PM EDT90.0016.9524.9026.350.00-1212160.84%
UPS200710C000945002020-06-22 2:04PM EDT94.5012.3920.3022.100.00-87138.87%
UPS200710C000970002020-06-22 9:32AM EDT97.0010.5016.0519.300.00--584.18%
UPS200710C000990002020-06-23 9:50AM EDT99.0010.1016.1016.650.00-12104.20%
UPS200710C000995002020-07-02 9:30AM EDT99.5016.0013.7516.90+5.90+58.42%21081.15%
UPS200710C001000002020-06-19 12:39PM EDT100.007.5014.2016.400.00-14296.68%
UPS200710C001010002020-06-29 9:34AM EDT101.008.2913.9014.500.00-13188.38%
UPS200710C001020002020-07-02 12:10PM EDT102.0013.2511.0014.45+5.37+68.15%14665.63%
UPS200710C001030002020-07-02 10:50AM EDT103.0011.6410.2013.50+4.74+68.70%2012966.50%
UPS200710C001040002020-07-02 3:05PM EDT104.0011.2710.9511.65-3.73-24.87%81876.32%
UPS200710C001050002020-06-30 12:08PM EDT105.009.558.2511.50-0.36-3.63%88558.25%
UPS200710C001060002020-06-30 3:39PM EDT106.005.467.5010.250.00-13553.61%
UPS200710C001070002020-07-02 10:51AM EDT107.007.916.458.40+2.76+53.59%18963.23%
UPS200710C001080002020-07-01 10:42AM EDT108.007.157.158.10-2.30-24.34%55863.04%
UPS200710C001090002020-07-02 3:58PM EDT109.005.655.505.80-0.60-9.60%347537.26%
UPS200710C001100002020-07-02 2:41PM EDT110.005.404.755.75-1.45-21.17%422653.93%
UPS200710C001110002020-07-02 3:05PM EDT111.004.774.455.10+0.57+13.57%228154.44%
UPS200710C001120002020-07-02 3:24PM EDT112.003.633.103.30-0.07-1.89%15926432.67%
UPS200710C001130002020-07-02 3:16PM EDT113.002.892.983.15-0.16-5.25%3817641.43%
UPS200710C001140002020-07-02 2:56PM EDT114.001.892.172.55-0.39-17.11%1220240.50%
UPS200710C001150002020-07-02 3:58PM EDT115.001.351.571.79-0.42-23.73%9831035.69%
UPS200710C001170002020-07-02 3:52PM EDT117.000.720.780.95-0.28-28.00%15323633.79%
UPS200710C001190002020-07-02 3:17PM EDT119.000.410.370.62-0.13-24.07%174536.96%
UPS200710C001200002020-07-02 3:57PM EDT120.000.190.090.25-0.19-50.00%26670230.81%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200710P000850002020-06-26 9:30AM EDT85.000.060.002.130.00-320180.08%
UPS200710P000920002020-06-15 3:39PM EDT92.001.370.001.000.00-100116.80%
UPS200710P000930002020-06-16 10:37AM EDT93.000.990.000.090.00-21372.66%
UPS200710P000935002020-06-15 2:07PM EDT93.500.930.000.090.00-2071.09%
UPS200710P000940002020-07-01 9:31AM EDT94.001.080.000.090.00-101269.53%
UPS200710P000945002020-07-01 2:45PM EDT94.500.540.002.130.00-50129.25%
UPS200710P000950002020-06-30 3:50PM EDT95.000.100.000.000.00-203925.00%
UPS200710P000960002020-05-28 1:47PM EDT96.002.140.000.570.00--186.52%
UPS200710P000965002020-06-23 12:19PM EDT96.500.410.002.130.00-20118.85%
UPS200710P000975002020-06-29 3:47PM EDT97.500.240.000.120.00-11460.55%
UPS200710P000980002020-06-29 12:30PM EDT98.000.100.002.130.00-64111.04%
UPS200710P000985002020-06-26 12:33PM EDT98.500.640.000.000.00-1625.00%
UPS200710P000990002020-07-02 2:29PM EDT99.000.100.000.10-0.04-28.57%202353.91%
UPS200710P000995002020-06-26 1:01PM EDT99.500.650.000.000.00-3425.00%
UPS200710P001000002020-06-30 12:29PM EDT100.000.320.000.090.00-28550.00%
UPS200710P001010002020-06-24 3:07PM EDT101.000.120.000.000.00-445325.00%
UPS200710P001030002020-07-02 11:55AM EDT103.000.090.010.11-0.81-90.00%17447.07%
UPS200710P001040002020-07-01 3:52PM EDT104.000.730.000.000.00-15112.50%
UPS200710P001070002020-06-30 3:31PM EDT107.000.830.110.190.00-46436.91%
UPS200710P001080002020-07-02 3:38PM EDT108.000.200.160.24-0.40-66.67%617035.06%
UPS200710P001090002020-07-02 3:44PM EDT109.000.270.210.38-0.07-20.59%610835.45%
UPS200710P001100002020-07-02 3:09PM EDT110.000.350.270.36-0.24-40.68%89430.23%
UPS200710P001110002020-07-02 1:39PM EDT111.000.440.490.66-0.40-47.62%456432.67%
UPS200710P001120002020-07-02 3:53PM EDT112.000.800.730.89-0.18-18.37%766131.69%
UPS200710P001140002020-07-02 3:44PM EDT114.001.311.351.56-0.49-27.22%273429.69%
UPS200710P001250002020-06-23 3:38PM EDT125.0014.708.6512.050.00--882.47%