Mail

Canada markets close in 4 hours 49 minutes

S&P/TSX
16,515.42
+13.81(+0.08%)
S&P 500
3,325.28
-2.49(-0.07%)
DOW
27,223.00
+21.48(+0.08%)

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

145.39+0.31 (+0.21%)

As of 11:11AM EDT. Market open.

In The Money

Show:ListStraddle

Strike:100.00

CallsforAugust 7, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS200807C00100000	2020-08-04 12:08PM EDT	2020-08-07	45.76	44.00	46.20	0.00	-	10	23	331.05%
UPS200821C00100000	2020-08-03 2:24PM EDT	2020-08-21	42.21	42.95	46.90	0.00	-	6	1,594	136.08%
UPS200918C00100000	2020-08-05 3:47PM EDT	2020-09-18	45.40	43.50	46.30	0.00	-	23	506	72.46%
UPS201016C00100000	2020-08-05 2:02PM EDT	2020-10-16	45.70	43.95	46.25	0.00	-	8	160	55.91%
UPS210115C00100000	2020-08-05 2:17PM EDT	2021-01-15	46.00	44.75	45.40	0.00	-	3	1,653	18.75%
UPS210618C00100000	2020-08-03 10:44AM EDT	2021-06-18	41.57	44.80	45.80	0.00	-	3	341	22.80%
UPS220121C00100000	2020-08-04 11:07AM EDT	2022-01-21	44.40	45.00	46.40	0.00	-	3	478	21.25%

PutsforAugust 7, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS200807P00100000	2020-08-04 2:36PM EDT	2020-08-07	0.01	0.00	0.01	0.00	-	2	118	168.75%
UPS200814P00100000	2020-07-28 10:27AM EDT	2020-08-14	0.30	0.00	0.75	0.00	-	6	193	133.59%
UPS200821P00100000	2020-08-06 9:53AM EDT	2020-08-21	0.03	0.02	0.03	0.00	-	14	1,820	68.75%
UPS200828P00100000	2020-08-05 2:17PM EDT	2020-08-28	0.10	0.00	0.19	+0.04	+66.67%	2	677	67.38%
UPS200904P00100000	2020-07-30 11:17AM EDT	2020-09-04	0.15	0.00	0.19	0.00	-	-	21	58.98%
UPS200918P00100000	2020-08-05 3:16PM EDT	2020-09-18	0.14	0.05	0.21	0.00	-	1	514	50.88%
UPS201016P00100000	2020-08-03 12:23PM EDT	2020-10-16	0.33	0.01	0.38	0.00	-	4	2,001	47.36%
UPS210115P00100000	2020-08-05 3:29PM EDT	2021-01-15	1.18	1.13	1.28	0.00	-	58	1,893	40.87%
UPS210618P00100000	2020-07-30 3:31PM EDT	2021-06-18	2.91	0.84	2.75	0.00	-	275	634	36.35%
UPS220121P00100000	2020-08-04 1:08PM EDT	2022-01-21	4.42	4.00	4.80	0.00	-	51	142	33.94%