Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS210423C00185000 | 2021-04-19 3:39PM EDT | 2021-04-23 | 0.17 | 0.07 | 0.26 | -0.28 | -62.22% | 311 | 603 | 28.61% |
UPS210430C00185000 | 2021-04-19 3:55PM EDT | 2021-04-30 | 2.06 | 2.03 | 2.21 | -0.81 | -28.22% | 112 | 771 | 39.16% |
UPS210507C00185000 | 2021-04-19 1:48PM EDT | 2021-05-07 | 2.61 | 2.34 | 2.52 | -0.79 | -23.24% | 30 | 286 | 32.84% |
UPS210514C00185000 | 2021-04-19 9:38AM EDT | 2021-05-14 | 3.00 | 1.87 | 2.76 | -0.65 | -17.81% | 7 | 21 | 29.31% |
UPS210521C00185000 | 2021-04-19 3:52PM EDT | 2021-05-21 | 2.85 | 2.75 | 3.05 | -0.61 | -17.63% | 1,352 | 10,962 | 27.43% |
UPS210528C00185000 | 2021-04-16 3:18PM EDT | 2021-05-28 | 3.45 | 2.86 | 3.20 | -0.55 | -13.75% | 3 | 56 | 25.55% |
UPS210618C00185000 | 2021-04-19 2:45PM EDT | 2021-06-18 | 4.25 | 4.05 | 4.20 | -0.70 | -14.14% | 133 | 2,954 | 24.32% |
UPS210716C00185000 | 2021-04-19 3:45PM EDT | 2021-07-16 | 5.15 | 5.20 | 5.35 | -0.85 | -14.17% | 248 | 8,925 | 23.54% |
UPS210820C00185000 | 2021-04-19 3:33PM EDT | 2021-08-20 | 7.06 | 7.10 | 7.25 | -0.99 | -12.30% | 50 | 438 | 24.64% |
UPS211015C00185000 | 2021-04-16 3:32PM EDT | 2021-10-15 | 8.90 | 8.30 | 8.60 | -0.44 | -4.71% | 2 | 607 | 23.18% |
UPS220121C00185000 | 2021-04-19 12:59PM EDT | 2022-01-21 | 11.10 | 10.90 | 11.40 | -0.95 | -7.88% | 17 | 2,295 | 23.19% |
UPS230120C00185000 | 2021-04-09 2:08PM EDT | 2023-01-20 | 16.25 | 16.30 | 19.25 | 0.00 | - | 2 | 597 | 23.58% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS210423P00185000 | 2021-04-12 1:09PM EDT | 2021-04-23 | 4.90 | 6.55 | 8.30 | 0.00 | - | 1 | 3 | 51.22% |
UPS210430P00185000 | 2021-04-19 2:34PM EDT | 2021-04-30 | 8.85 | 8.90 | 9.90 | -1.07 | -10.79% | 8 | 3 | 46.00% |
UPS210507P00185000 | 2021-04-12 2:14PM EDT | 2021-05-07 | 9.05 | 8.95 | 11.50 | 0.00 | - | 1 | 2 | 46.83% |
UPS210514P00185000 | 2021-04-19 12:15AM EDT | 2021-05-14 | 8.15 | 8.75 | 11.60 | 0.00 | - | - | 5 | 40.31% |
UPS210521P00185000 | 2021-04-16 3:07PM EDT | 2021-05-21 | 8.90 | 10.10 | 11.00 | 0.00 | - | 21 | 41 | 32.62% |
UPS210618P00185000 | 2021-04-19 2:03PM EDT | 2021-06-18 | 11.65 | 11.80 | 11.95 | +0.86 | +7.97% | 4 | 76 | 27.29% |
UPS210716P00185000 | 2021-04-19 3:03PM EDT | 2021-07-16 | 12.75 | 12.85 | 13.35 | +1.45 | +12.83% | 18 | 64 | 26.69% |
UPS210820P00185000 | 2021-04-15 1:28PM EDT | 2021-08-20 | 14.30 | 15.40 | 15.65 | 0.00 | - | 23 | 65 | 28.25% |
UPS211015P00185000 | 2021-04-12 10:13AM EDT | 2021-10-15 | 17.90 | 16.85 | 17.20 | 0.00 | - | 5 | 24 | 26.57% |
UPS220121P00185000 | 2021-04-13 3:37PM EDT | 2022-01-21 | 20.00 | 20.10 | 20.65 | +0.40 | +2.04% | 13 | 151 | 26.95% |
UPS230120P00185000 | 2021-02-10 1:52PM EDT | 2023-01-20 | 42.78 | 35.60 | 39.85 | 0.00 | - | 634 | 433 | 38.23% |