Mail

Canada Markets close in 2 hrs 53 mins

S&P/TSX
16,528.60
+26.99(+0.16%)
S&P 500
3,330.38
+2.61(+0.08%)
CAD/USD
0.7526
-0.0010(-0.1355%)

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

144.85-0.23 (-0.16%)

As of 1:07PM EDT. Market open.

In The Money

Show:ListStraddle

Strike:105.00

CallsforAugust 7, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS200821C00105000	2020-08-03 1:33PM EDT	2020-08-21	36.95	37.95	41.95	0.00	-	5	1,205	71.09%
UPS200918C00105000	2020-08-05 12:56PM EDT	2020-09-18	39.90	39.10	41.35	0.00	-	4	1,013	53.17%
UPS201016C00105000	2020-08-06 12:05PM EDT	2020-10-16	40.35	38.90	40.65	+3.92	+10.76%	8	2,008	48.66%
UPS210115C00105000	2020-08-05 3:49PM EDT	2021-01-15	40.61	40.00	40.60	0.00	-	26	3,703	31.85%
UPS210618C00105000	2020-07-30 2:38PM EDT	2021-06-18	37.50	40.45	41.05	0.00	-	57	422	25.55%
UPS220121C00105000	2020-08-04 12:13PM EDT	2022-01-21	42.09	40.00	41.85	0.00	-	3	378	22.66%

PutsforAugust 7, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS200807P00105000	2020-08-05 12:46PM EDT	2020-08-07	0.02	0.00	0.03	0.00	-	2	79	159.38%
UPS200814P00105000	2020-07-29 12:46PM EDT	2020-08-14	0.35	0.00	0.75	0.00	-	2	5	117.68%
UPS200821P00105000	2020-08-06 9:30AM EDT	2020-08-21	0.39	0.03	0.20	+0.35	+875.00%	1	1,012	72.56%
UPS200918P00105000	2020-08-05 1:46PM EDT	2020-09-18	0.20	0.08	0.32	0.00	-	2	521	51.66%
UPS201016P00105000	2020-08-03 11:49AM EDT	2020-10-16	0.50	0.01	0.76	0.00	-	1	569	48.12%
UPS210115P00105000	2020-08-05 3:29PM EDT	2021-01-15	1.52	1.49	1.64	0.00	-	4	2,813	38.81%
UPS210618P00105000	2020-08-03 11:25AM EDT	2021-06-18	3.35	3.20	3.45	-0.37	-9.95%	1	371	35.15%
UPS220121P00105000	2020-08-03 1:56PM EDT	2022-01-21	5.76	4.95	5.70	0.00	-	20	201	32.81%