STOCK MARKETS SINK AS SEPTEMBER GLOOM CONTINUES

Stocks extend declines, Dow drops 700+ points

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

158.06-1.60 (-1.00%)

As of 1:02PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforSeptember 25, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS200925C00100000	2020-09-11 10:32AM EDT	100.00	58.68	57.05	61.20	0.00	-	10	10	258.11%
UPS200925C00105000	2020-09-21 12:08AM EDT	105.00	56.18	52.45	55.50	0.00	-	-	50	227.25%
UPS200925C00110000	2020-09-21 12:08AM EDT	110.00	51.50	47.05	51.00	0.00	-	-	27	208.30%
UPS200925C00115000	2020-09-21 12:08AM EDT	115.00	45.13	42.35	45.75	0.00	-	-	3	188.48%
UPS200925C00120000	2020-08-19 3:39PM EDT	120.00	39.95	39.10	42.75	0.00	-	1	0	228.08%
UPS200925C00130000	2020-08-10 3:14PM EDT	130.00	29.00	28.90	32.20	0.00	-	11	0	170.95%
UPS200925C00135000	2020-08-20 3:06PM EDT	135.00	24.80	22.50	27.30	0.00	-	2	0	132.91%
UPS200925C00140000	2020-08-17 12:01AM EDT	140.00	18.76	0.00	0.00	0.00	-	2	0	0.00%
UPS200925C00142000	2020-09-15 3:59PM EDT	142.00	18.65	16.35	17.25	0.00	-	1	1	75.98%
UPS200925C00145000	2020-09-21 9:45AM EDT	145.00	17.14	13.65	14.55	+1.74	+11.30%	3	4	72.56%
UPS200925C00146000	2020-09-15 10:33AM EDT	146.00	16.00	12.35	13.45	0.00	-	2	1	63.87%
UPS200925C00147000	2020-09-21 9:52AM EDT	147.00	15.80	11.55	13.30	+2.65	+20.15%	2	33	71.58%
UPS200925C00148000	2020-09-21 12:08AM EDT	148.00	16.27	9.85	11.55	0.00	-	-	13	51.42%
UPS200925C00149000	2020-09-21 12:21PM EDT	149.00	10.35	9.70	10.50	-2.60	-20.08%	1	32	56.64%
UPS200925C00150000	2020-09-21 10:31AM EDT	150.00	8.30	8.65	9.65	-4.85	-36.88%	8	37	53.56%
UPS200925C00152500	2020-09-21 11:08AM EDT	152.50	7.59	7.00	7.50	-1.25	-14.14%	26	38	53.08%
UPS200925C00155000	2020-09-21 12:41PM EDT	155.00	5.26	4.95	5.30	-0.64	-10.85%	35	148	48.76%
UPS200925C00157500	2020-09-21 12:11PM EDT	157.50	3.30	3.05	3.30	-0.90	-21.43%	114	198	40.87%
UPS200925C00160000	2020-09-21 12:47PM EDT	160.00	1.94	1.89	2.00	-0.63	-24.51%	729	885	38.60%
UPS200925C00162500	2020-09-21 12:45PM EDT	162.50	1.20	1.21	1.27	-0.45	-27.27%	816	1,270	39.80%
UPS200925C00165000	2020-09-21 12:46PM EDT	165.00	0.62	0.61	0.66	-0.43	-40.95%	1,881	2,010	38.48%
UPS200925C00167500	2020-09-21 12:28PM EDT	167.50	0.44	0.36	0.40	-0.17	-27.87%	170	769	40.14%
UPS200925C00170000	2020-09-21 12:30PM EDT	170.00	0.25	0.21	0.25	-0.17	-40.48%	1,025	3,246	42.14%
UPS200925C00172500	2020-09-21 12:45PM EDT	172.50	0.15	0.15	0.18	-0.15	-50.00%	35	643	45.22%
UPS200925C00175000	2020-09-21 12:38PM EDT	175.00	0.10	0.08	0.13	-0.09	-47.37%	101	365	48.05%
UPS200925C00177500	2020-09-21 10:58AM EDT	177.50	0.09	0.06	0.09	-0.09	-50.00%	29	236	50.20%
UPS200925C00180000	2020-09-21 10:55AM EDT	180.00	0.06	0.04	0.10	-0.09	-60.00%	32	279	53.13%
UPS200925C00182500	2020-09-16 10:06AM EDT	182.50	0.10	0.03	0.10	0.00	-	1	12	57.23%
UPS200925C00185000	2020-09-21 12:21PM EDT	185.00	0.04	0.02	0.05	-0.06	-60.00%	17	148	57.03%
UPS200925C00187500	2020-09-17 3:49PM EDT	187.50	0.08	0.00	0.75	0.00	-	1	11	88.77%
UPS200925C00190000	2020-09-21 10:04AM EDT	190.00	0.04	0.01	0.03	-0.03	-42.86%	69	284	60.94%
UPS200925C00195000	2020-09-21 9:32AM EDT	195.00	0.05	0.01	0.04	-0.01	-16.67%	120	38	70.31%
UPS200925C00200000	2020-09-18 1:12PM EDT	200.00	0.01	0.04	0.13	0.00	-	1	31	90.23%
UPS200925C00205000	2020-09-10 9:53AM EDT	205.00	0.02	0.00	0.75	0.00	-	2	46	123.73%
UPS200925C00210000	2020-09-16 10:03AM EDT	210.00	0.06	0.00	0.50	0.00	-	4	2	123.93%
UPS200925C00215000	2020-08-17 12:01AM EDT	215.00	0.01	0.00	0.00	0.00	-	-	0	50.00%
UPS200925C00225000	2020-09-21 12:08AM EDT	225.00	0.06	-	0.14	0.00	-	-	15	136.13%

PutsforSeptember 25, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS200925P00095000	2020-09-16 3:32PM EDT	95.00	0.01	0.00	0.01	0.00	-	1	1	137.50%
UPS200925P00100000	2020-08-27 1:14PM EDT	100.00	0.17	0.00	0.13	0.00	-	2	2	163.28%
UPS200925P00105000	2020-08-24 11:49AM EDT	105.00	0.75	0.00	0.13	0.00	-	-	1	147.27%
UPS200925P00110000	2020-08-24 11:49AM EDT	110.00	0.65	0.00	0.14	0.00	-	1	41	133.20%
UPS200925P00125000	2020-09-01 2:10PM EDT	125.00	0.24	0.00	0.16	0.00	-	10	10	92.19%
UPS200925P00130000	2020-09-16 9:36AM EDT	130.00	0.01	0.00	0.17	0.00	-	10	37	79.30%
UPS200925P00134000	2020-09-04 11:43AM EDT	134.00	0.71	0.00	0.18	0.00	-	5	506	69.14%
UPS200925P00135000	2020-09-18 12:50PM EDT	135.00	0.13	0.00	0.75	0.00	-	1	404	86.33%
UPS200925P00136000	2020-08-17 12:01AM EDT	136.00	0.69	0.00	0.00	0.00	-	-	0	25.00%
UPS200925P00137000	2020-09-04 12:37PM EDT	137.00	0.12	0.00	0.50	0.00	-	1	7	73.24%
UPS200925P00138000	2020-08-17 12:01AM EDT	138.00	1.09	0.00	0.00	0.00	-	-	0	25.00%
UPS200925P00140000	2020-09-21 11:19AM EDT	140.00	0.07	0.03	0.16	-0.01	-12.50%	5	18	53.71%
UPS200925P00141000	2020-08-24 9:38AM EDT	141.00	0.91	0.01	0.24	0.00	-	30	30	53.52%
UPS200925P00143000	2020-09-16 9:33AM EDT	143.00	0.04	0.01	0.23	0.00	-	1	14	54.00%
UPS200925P00144000	2020-09-21 10:18AM EDT	144.00	0.12	0.10	0.13	+0.02	+20.00%	44	16	45.51%
UPS200925P00145000	2020-09-21 9:33AM EDT	145.00	0.21	0.06	0.34	+0.06	+40.00%	6	44	52.54%
UPS200925P00146000	2020-09-21 10:38AM EDT	146.00	0.23	0.14	0.20	+0.06	+35.29%	3	31	43.56%
UPS200925P00147000	2020-09-18 10:03AM EDT	147.00	0.13	0.17	0.23	0.00	-	1	51	41.90%
UPS200925P00148000	2020-09-21 11:43AM EDT	148.00	0.29	0.24	0.28	+0.04	+16.00%	12	53	40.72%
UPS200925P00149000	2020-09-21 12:07PM EDT	149.00	0.32	0.28	0.38	+0.01	+3.23%	20	64	40.77%
UPS200925P00150000	2020-09-21 12:39PM EDT	150.00	0.42	0.37	0.43	+0.07	+20.00%	53	357	38.77%
UPS200925P00152500	2020-09-21 12:10PM EDT	152.50	0.78	0.72	0.79	+0.20	+34.48%	128	336	37.38%
UPS200925P00155000	2020-09-21 12:42PM EDT	155.00	1.14	1.21	1.28	+0.10	+9.62%	345	499	34.47%
UPS200925P00157500	2020-09-21 12:29PM EDT	157.50	1.91	2.11	2.23	+0.19	+11.05%	123	294	33.94%
UPS200925P00160000	2020-09-21 12:14PM EDT	160.00	3.40	3.15	3.40	+0.58	+20.57%	486	475	31.01%
UPS200925P00162500	2020-09-18 3:38PM EDT	162.50	5.22	4.85	5.25	+1.07	+25.78%	11	203	32.15%
UPS200925P00165000	2020-09-21 11:43AM EDT	165.00	6.95	6.20	7.20	+1.21	+21.08%	8	83	28.76%
UPS200925P00167500	2020-09-21 9:31AM EDT	167.50	7.36	8.50	9.70	-0.74	-9.14%	10	13	35.84%
UPS200925P00170000	2020-09-21 11:33AM EDT	170.00	11.88	11.05	12.35	+3.08	+35.00%	3	14	47.61%
UPS200925P00172500	2020-09-11 11:08AM EDT	172.50	12.50	13.20	13.85	0.00	-	2	12	0.00%
UPS200925P00175000	2020-09-16 10:03AM EDT	175.00	17.80	15.80	16.60	0.00	-	1	1	0.00%
UPS200925P00182500	2020-09-21 12:08AM EDT	182.50	24.00	21.90	23.90	0.00	-	-	-	0.00%
UPS200925P00190000	2020-08-31 9:30AM EDT	190.00	27.60	29.25	32.45	0.00	-	5	5	100.34%

S&P/TSX15,913.18-285.79(-1.76%)

S&P 5003,239.93-79.54(-2.40%)

DOW26,813.53-843.89(-3.05%)

STOCK MARKETS SINK AS SEPTEMBER GLOOM CONTINUES

United Parcel Service, Inc. (UPS)

S&P/TSX
15,913.18
-285.79(-1.76%)

S&P 500
3,239.93
-79.54(-2.40%)

DOW
26,813.53
-843.89(-3.05%)