Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS210423C00190000 | 2021-04-19 1:24PM EDT | 2021-04-23 | 0.07 | 0.02 | 0.08 | -0.06 | -46.15% | 78 | 130 | 33.40% |
UPS210430C00190000 | 2021-04-19 1:46PM EDT | 2021-04-30 | 1.08 | 1.06 | 1.16 | -0.39 | -26.53% | 467 | 781 | 39.48% |
UPS210507C00190000 | 2021-04-19 1:46PM EDT | 2021-05-07 | 1.28 | 1.25 | 1.38 | -0.52 | -28.89% | 27 | 107 | 32.91% |
UPS210514C00190000 | 2021-04-19 3:28PM EDT | 2021-05-14 | 1.40 | 1.38 | 1.60 | -0.60 | -30.00% | 100 | 286 | 29.59% |
UPS210521C00190000 | 2021-04-19 3:42PM EDT | 2021-05-21 | 1.64 | 1.59 | 1.74 | -0.43 | -20.77% | 153 | 905 | 27.06% |
UPS210528C00190000 | 2021-04-19 12:08PM EDT | 2021-05-28 | 2.24 | 1.69 | 2.55 | +0.30 | +15.46% | 1 | 86 | 28.97% |
UPS210618C00190000 | 2021-04-19 1:44PM EDT | 2021-06-18 | 2.65 | 2.62 | 2.84 | -0.70 | -20.90% | 37 | 8,753 | 24.57% |
UPS210716C00190000 | 2021-04-19 3:36PM EDT | 2021-07-16 | 3.65 | 3.60 | 3.80 | -0.78 | -17.61% | 76 | 1,299 | 23.50% |
UPS210820C00190000 | 2021-04-19 3:34PM EDT | 2021-08-20 | 5.32 | 5.40 | 5.55 | -0.98 | -15.56% | 31 | 379 | 24.55% |
UPS211015C00190000 | 2021-04-19 3:51PM EDT | 2021-10-15 | 6.50 | 6.60 | 6.80 | -0.37 | -5.39% | 7 | 571 | 23.02% |
UPS220121C00190000 | 2021-04-19 3:47PM EDT | 2022-01-21 | 9.20 | 9.05 | 9.80 | -0.84 | -8.37% | 5 | 2,950 | 23.53% |
UPS230120C00190000 | 2021-04-15 3:16PM EDT | 2023-01-20 | 17.00 | 14.50 | 17.60 | 0.00 | - | 1 | 87 | 23.82% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS210423P00190000 | 2021-04-19 12:14AM EDT | 2021-04-23 | 10.05 | 11.40 | 12.80 | 0.00 | - | - | 1 | 59.03% |
UPS210521P00190000 | 2021-04-19 12:48PM EDT | 2021-05-21 | 13.45 | 12.75 | 15.85 | +1.00 | +8.03% | 1 | 4 | 39.57% |
UPS210618P00190000 | 2021-04-12 10:20AM EDT | 2021-06-18 | 16.68 | 15.35 | 15.65 | 0.00 | - | 1 | 85 | 28.11% |
UPS210716P00190000 | 2021-04-15 3:29PM EDT | 2021-07-16 | 15.45 | 16.20 | 16.60 | 0.00 | - | 22 | 28 | 26.26% |
UPS210820P00190000 | 2021-04-07 12:29PM EDT | 2021-08-20 | 23.55 | 18.30 | 19.20 | 0.00 | - | 6 | 15 | 28.96% |
UPS211015P00190000 | 2021-04-12 3:51PM EDT | 2021-10-15 | 19.70 | 20.10 | 20.50 | 0.00 | - | 5 | 10 | 26.73% |
UPS220121P00190000 | 2021-04-12 1:14PM EDT | 2022-01-21 | 23.29 | 23.05 | 24.50 | 0.00 | - | 15 | 34 | 28.08% |
UPS230120P00190000 | 2021-04-16 2:37PM EDT | 2023-01-20 | 32.30 | 32.20 | 35.20 | 0.00 | - | 2 | 26 | 29.87% |