Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS210423C00170000 | 2021-04-19 3:15PM EDT | 2021-04-23 | 8.38 | 8.00 | 8.40 | -2.27 | -21.31% | 56 | 619 | 35.79% |
UPS210430C00170000 | 2021-04-16 3:14PM EDT | 2021-04-30 | 10.60 | 9.80 | 10.15 | -0.77 | -6.77% | 4 | 624 | 42.73% |
UPS210507C00170000 | 2021-04-14 3:13PM EDT | 2021-05-07 | 9.15 | 9.60 | 10.45 | 0.00 | - | 12 | 157 | 35.73% |
UPS210514C00170000 | 2021-04-15 9:38AM EDT | 2021-05-14 | 11.01 | 8.95 | 12.00 | 0.00 | - | 25 | 74 | 40.03% |
UPS210521C00170000 | 2021-04-19 1:59PM EDT | 2021-05-21 | 11.00 | 10.50 | 10.90 | -1.43 | -11.50% | 11 | 861 | 29.36% |
UPS210528C00170000 | 2021-04-19 12:14AM EDT | 2021-05-28 | 11.30 | 9.85 | 12.40 | -1.00 | -8.13% | 3 | 11 | 33.99% |
UPS210618C00170000 | 2021-04-19 3:15PM EDT | 2021-06-18 | 11.98 | 11.75 | 11.95 | -1.34 | -10.06% | 66 | 4,124 | 25.64% |
UPS210716C00170000 | 2021-04-19 12:33PM EDT | 2021-07-16 | 13.70 | 12.70 | 13.65 | -0.55 | -3.86% | 1 | 1,249 | 26.58% |
UPS210820C00170000 | 2021-04-16 2:46PM EDT | 2021-08-20 | 15.65 | 14.45 | 15.05 | 0.00 | - | 6 | 816 | 26.15% |
UPS211015C00170000 | 2021-04-16 9:49AM EDT | 2021-10-15 | 17.31 | 15.65 | 16.00 | 0.00 | - | 1 | 244 | 23.73% |
UPS220121C00170000 | 2021-04-19 11:56AM EDT | 2022-01-21 | 19.10 | 18.05 | 18.95 | -0.30 | -1.55% | 12 | 1,624 | 24.12% |
UPS230120C00170000 | 2021-04-16 12:04PM EDT | 2023-01-20 | 25.73 | 22.85 | 26.65 | 0.00 | - | 1 | 145 | 24.43% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS210423P00170000 | 2021-04-19 3:20PM EDT | 2021-04-23 | 0.16 | 0.13 | 0.19 | +0.02 | +14.29% | 219 | 587 | 30.81% |
UPS210430P00170000 | 2021-04-19 3:24PM EDT | 2021-04-30 | 1.99 | 1.86 | 2.00 | +0.37 | +22.84% | 30 | 530 | 41.81% |
UPS210507P00170000 | 2021-04-19 1:48PM EDT | 2021-05-07 | 2.00 | 2.08 | 2.26 | +0.33 | +19.76% | 14 | 363 | 34.73% |
UPS210514P00170000 | 2021-04-19 9:31AM EDT | 2021-05-14 | 2.33 | 1.50 | 2.98 | +0.25 | +12.02% | 1 | 203 | 34.11% |
UPS210521P00170000 | 2021-04-19 3:51PM EDT | 2021-05-21 | 3.15 | 2.88 | 3.15 | +0.77 | +32.35% | 45 | 2,894 | 31.09% |
UPS210528P00170000 | 2021-04-19 3:19PM EDT | 2021-05-28 | 3.40 | 3.05 | 3.50 | +0.60 | +21.43% | 1 | 65 | 29.90% |
UPS210618P00170000 | 2021-04-19 11:54AM EDT | 2021-06-18 | 4.20 | 4.35 | 4.55 | +0.35 | +9.09% | 12 | 574 | 28.22% |
UPS210716P00170000 | 2021-04-19 3:18PM EDT | 2021-07-16 | 5.50 | 5.40 | 6.00 | +0.65 | +13.40% | 35 | 228 | 27.87% |
UPS210820P00170000 | 2021-04-19 3:32PM EDT | 2021-08-20 | 7.85 | 7.70 | 7.90 | +1.10 | +16.30% | 71 | 271 | 28.53% |
UPS211015P00170000 | 2021-04-13 1:57PM EDT | 2021-10-15 | 9.35 | 9.15 | 9.35 | 0.00 | - | 7 | 55 | 26.76% |
UPS220121P00170000 | 2021-04-19 12:58PM EDT | 2022-01-21 | 12.65 | 12.45 | 12.95 | +0.95 | +8.12% | 18 | 814 | 27.64% |
UPS230120P00170000 | 2021-04-07 12:41PM EDT | 2023-01-20 | 25.20 | 21.00 | 23.65 | 0.00 | - | 2 | 18 | 30.10% |