Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS210423C00175000 | 2021-04-19 3:36PM EDT | 2021-04-23 | 3.67 | 3.60 | 3.90 | -2.09 | -36.28% | 107 | 1,080 | 27.27% |
UPS210430C00175000 | 2021-04-19 1:56PM EDT | 2021-04-30 | 6.85 | 6.40 | 6.65 | -1.25 | -15.43% | 101 | 1,027 | 40.66% |
UPS210507C00175000 | 2021-04-19 3:23PM EDT | 2021-05-07 | 6.68 | 6.70 | 7.10 | -1.32 | -16.50% | 98 | 254 | 34.74% |
UPS210514C00175000 | 2021-04-19 3:23PM EDT | 2021-05-14 | 7.14 | 6.40 | 8.75 | -1.11 | -13.45% | 90 | 251 | 38.62% |
UPS210521C00175000 | 2021-04-19 3:34PM EDT | 2021-05-21 | 7.20 | 7.15 | 7.55 | -1.50 | -17.24% | 116 | 2,140 | 28.27% |
UPS210528C00175000 | 2021-04-13 3:33PM EDT | 2021-05-28 | 9.01 | 6.90 | 7.75 | 0.00 | - | 1 | 6 | 26.50% |
UPS210618C00175000 | 2021-04-19 1:56PM EDT | 2021-06-18 | 8.90 | 8.50 | 8.80 | -1.14 | -11.35% | 33 | 3,339 | 25.10% |
UPS210716C00175000 | 2021-04-19 3:46PM EDT | 2021-07-16 | 9.72 | 9.70 | 9.90 | -1.53 | -13.60% | 28 | 735 | 23.95% |
UPS210820C00175000 | 2021-04-19 1:28PM EDT | 2021-08-20 | 12.30 | 11.60 | 11.85 | -0.80 | -6.11% | 14 | 471 | 25.08% |
UPS211015C00175000 | 2021-04-19 3:41PM EDT | 2021-10-15 | 13.03 | 12.80 | 13.20 | -0.33 | -2.47% | 20 | 327 | 23.55% |
UPS220121C00175000 | 2021-04-19 3:23PM EDT | 2022-01-21 | 15.65 | 15.55 | 16.25 | -1.35 | -7.94% | 15 | 9,439 | 23.94% |
UPS230120C00175000 | 2021-04-16 3:13PM EDT | 2023-01-20 | 23.60 | 22.10 | 23.10 | 0.00 | - | 13 | 166 | 23.15% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS210423P00175000 | 2021-04-19 3:56PM EDT | 2021-04-23 | 0.66 | 0.62 | 0.74 | +0.24 | +57.14% | 221 | 288 | 25.64% |
UPS210430P00175000 | 2021-04-19 2:29PM EDT | 2021-04-30 | 3.26 | 3.35 | 3.55 | +0.51 | +18.55% | 25 | 220 | 40.33% |
UPS210507P00175000 | 2021-04-19 3:23PM EDT | 2021-05-07 | 3.88 | 3.70 | 3.90 | +1.10 | +39.57% | 91 | 213 | 33.84% |
UPS210514P00175000 | 2021-04-19 3:23PM EDT | 2021-05-14 | 3.96 | 3.75 | 6.20 | +0.78 | +24.53% | 90 | 223 | 41.43% |
UPS210521P00175000 | 2021-04-19 3:55PM EDT | 2021-05-21 | 4.80 | 4.65 | 4.85 | +0.95 | +24.68% | 226 | 588 | 30.04% |
UPS210528P00175000 | 2021-04-19 1:22PM EDT | 2021-05-28 | 4.70 | 3.90 | 5.75 | +0.55 | +13.25% | 14 | 29 | 31.19% |
UPS210618P00175000 | 2021-04-19 3:56PM EDT | 2021-06-18 | 6.35 | 6.30 | 6.50 | +0.85 | +15.45% | 64 | 243 | 27.81% |
UPS210716P00175000 | 2021-04-19 1:33PM EDT | 2021-07-16 | 7.50 | 7.40 | 7.85 | +0.95 | +14.50% | 47 | 327 | 26.92% |
UPS210820P00175000 | 2021-04-19 3:56PM EDT | 2021-08-20 | 9.95 | 9.85 | 10.10 | +1.05 | +11.80% | 30 | 165 | 28.33% |
UPS211015P00175000 | 2021-04-15 3:09PM EDT | 2021-10-15 | 10.46 | 11.35 | 11.65 | 0.00 | - | 80 | 136 | 26.66% |
UPS220121P00175000 | 2021-04-16 1:55PM EDT | 2022-01-21 | 14.35 | 14.85 | 15.35 | +0.55 | +3.99% | 2 | 450 | 27.52% |
UPS230120P00175000 | 2020-11-30 10:39AM EDT | 2023-01-20 | 37.00 | 34.35 | 36.20 | 0.00 | - | 1 | 21 | 40.92% |