Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS250117C00080000 | 2022-12-12 9:55AM EST | 80.00 | 100.25 | 100.85 | 104.50 | 0.00 | - | 1 | 1 | 41.33% |
UPS250117C00095000 | 2023-01-18 1:00PM EST | 95.00 | 84.40 | 86.35 | 90.20 | 0.00 | - | 2 | 2 | 36.18% |
UPS250117C00100000 | 2022-11-08 12:09PM EST | 100.00 | 73.70 | 82.60 | 84.40 | 0.00 | - | 1 | 3 | 31.24% |
UPS250117C00105000 | 2023-01-17 3:22PM EST | 105.00 | 77.19 | 78.30 | 81.30 | 0.00 | - | 1 | 9 | 34.52% |
UPS250117C00110000 | 2022-12-30 12:56PM EST | 110.00 | 70.00 | 74.45 | 76.80 | 0.00 | - | 1 | 1 | 33.39% |
UPS250117C00115000 | 2023-01-18 3:04PM EST | 115.00 | 68.20 | 70.20 | 72.60 | 0.00 | - | - | 2 | 32.83% |
UPS250117C00120000 | 2022-12-15 11:27AM EST | 120.00 | 67.75 | 66.85 | 70.45 | 0.00 | - | 1 | 0 | 35.86% |
UPS250117C00125000 | 2023-01-23 11:27AM EST | 125.00 | 61.38 | 62.55 | 64.65 | 0.00 | - | 2 | 5 | 32.06% |
UPS250117C00130000 | 2023-01-11 1:27PM EST | 130.00 | 61.13 | 58.90 | 60.75 | 0.00 | - | 1 | 7 | 31.55% |
UPS250117C00140000 | 2023-01-24 1:19PM EST | 140.00 | 50.57 | 51.15 | 53.45 | 0.00 | - | 2 | 18 | 30.80% |
UPS250117C00145000 | 2023-01-27 1:48PM EST | 145.00 | 48.34 | 47.65 | 49.75 | +48.34 | - | 3 | 3 | 30.13% |
UPS250117C00150000 | 2023-01-26 1:15PM EST | 150.00 | 42.93 | 44.30 | 46.30 | 0.00 | - | 1 | 24 | 29.65% |
UPS250117C00155000 | 2023-01-26 12:45PM EST | 155.00 | 39.65 | 41.80 | 43.05 | 0.00 | - | 1 | 5 | 29.28% |
UPS250117C00160000 | 2023-01-26 1:15PM EST | 160.00 | 36.88 | 38.70 | 40.00 | 0.00 | - | 1 | 12 | 29.00% |
UPS250117C00165000 | 2022-12-22 10:06AM EST | 165.00 | 34.87 | 34.50 | 36.20 | 0.00 | - | 2 | 17 | 27.75% |
UPS250117C00170000 | 2023-01-26 10:53AM EST | 170.00 | 31.00 | 32.55 | 34.35 | 0.00 | - | 1 | 106 | 28.48% |
UPS250117C00175000 | 2023-01-20 9:34AM EST | 175.00 | 28.26 | 30.15 | 31.65 | 0.00 | - | 1 | 30 | 28.14% |
UPS250117C00180000 | 2023-01-27 10:17AM EST | 180.00 | 28.60 | 27.55 | 29.15 | -3.37 | -10.54% | 1 | 32 | 27.88% |
UPS250117C00185000 | 2023-01-17 2:30PM EST | 185.00 | 26.71 | 25.30 | 26.75 | 0.00 | - | 3 | 34 | 27.58% |
UPS250117C00190000 | 2023-01-27 9:38AM EST | 190.00 | 22.00 | 22.85 | 24.30 | +0.80 | +3.77% | 3 | 345 | 27.11% |
UPS250117C00195000 | 2022-12-30 10:30AM EST | 195.00 | 22.37 | 20.35 | 22.30 | 0.00 | - | 30 | 32 | 26.95% |
UPS250117C00200000 | 2023-01-26 10:21AM EST | 200.00 | 17.92 | 17.95 | 20.10 | 0.00 | - | 10 | 433 | 26.48% |
UPS250117C00210000 | 2023-01-23 2:52PM EST | 210.00 | 15.85 | 15.35 | 16.40 | 0.00 | - | 2 | 84 | 25.85% |
UPS250117C00220000 | 2023-01-27 9:33AM EST | 220.00 | 10.95 | 12.15 | 13.35 | -0.20 | -1.79% | 176 | 618 | 25.40% |
UPS250117C00230000 | 2023-01-06 3:43PM EST | 230.00 | 13.25 | 8.95 | 10.65 | 0.00 | - | 3 | 30 | 24.85% |
UPS250117C00240000 | 2023-01-23 12:28PM EST | 240.00 | 8.57 | 7.10 | 8.45 | 0.00 | - | 1 | 52 | 24.41% |
UPS250117C00250000 | 2023-01-19 9:46AM EST | 250.00 | 6.30 | 5.60 | 6.70 | 0.00 | - | 1 | 83 | 24.08% |
UPS250117C00260000 | 2023-01-19 11:53AM EST | 260.00 | 5.15 | 4.15 | 5.30 | 0.00 | - | 2 | 131 | 23.82% |
UPS250117C00270000 | 2022-12-15 3:20PM EST | 270.00 | 7.30 | 5.20 | 6.80 | 0.00 | - | 3 | 14 | 27.53% |
UPS250117C00280000 | 2023-01-03 1:51PM EST | 280.00 | 4.37 | 2.29 | 3.25 | 0.00 | - | - | 1 | 23.35% |
UPS250117C00290000 | 2022-11-22 3:03PM EST | 290.00 | 5.00 | 3.65 | 4.50 | 0.00 | - | 1 | 3 | 26.90% |
UPS250117C00300000 | 2022-11-11 2:10PM EST | 300.00 | 3.80 | 2.91 | 4.25 | 0.00 | - | 1 | 5 | 27.74% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS250117P00080000 | 2023-01-04 3:19PM EST | 80.00 | 2.70 | 1.61 | 2.28 | 0.00 | - | 7 | 20 | 40.85% |
UPS250117P00085000 | 2022-12-07 2:14PM EST | 85.00 | 3.40 | 2.82 | 3.55 | 0.00 | - | 1 | 15 | 42.88% |
UPS250117P00090000 | 2022-11-28 1:33PM EST | 90.00 | 3.50 | 3.85 | 4.50 | 0.00 | - | 3 | 6 | 43.04% |
UPS250117P00095000 | 2023-01-10 2:35PM EST | 95.00 | 4.35 | 2.76 | 3.40 | 0.00 | - | 1 | 4 | 37.15% |
UPS250117P00100000 | 2023-01-18 12:06PM EST | 100.00 | 4.50 | 3.30 | 4.00 | 0.00 | - | 7 | 60 | 36.41% |
UPS250117P00110000 | 2023-01-26 1:13PM EST | 110.00 | 5.45 | 4.50 | 5.35 | 0.00 | - | 7 | 7 | 34.89% |
UPS250117P00115000 | 2023-01-24 1:22PM EST | 115.00 | 5.89 | 5.25 | 5.95 | 0.00 | - | 1 | 4 | 33.79% |
UPS250117P00120000 | 2023-01-26 3:50PM EST | 120.00 | 6.90 | 6.05 | 6.80 | 0.00 | - | 14 | 23 | 33.09% |
UPS250117P00125000 | 2022-12-07 9:34AM EST | 125.00 | 10.65 | 9.55 | 10.65 | 0.00 | - | 1 | 5 | 37.20% |
UPS250117P00130000 | 2022-12-06 12:43PM EST | 130.00 | 11.50 | 11.25 | 12.05 | 0.00 | - | 2 | 8 | 36.78% |
UPS250117P00135000 | 2023-01-17 12:33PM EST | 135.00 | 11.00 | 9.00 | 9.75 | 0.00 | - | 1 | 17 | 30.91% |
UPS250117P00140000 | 2023-01-27 11:45AM EST | 140.00 | 10.30 | 9.60 | 10.90 | -1.00 | -8.85% | 1 | 207 | 30.20% |
UPS250117P00145000 | 2022-11-17 1:49PM EST | 145.00 | 15.50 | 14.80 | 16.25 | 0.00 | - | 1 | 3 | 34.76% |
UPS250117P00150000 | 2023-01-26 1:23PM EST | 150.00 | 14.30 | 12.45 | 13.55 | 0.00 | - | 1 | 54 | 28.88% |
UPS250117P00155000 | 2023-01-18 1:14PM EST | 155.00 | 16.80 | 14.10 | 15.05 | 0.00 | - | 53 | 49 | 28.25% |
UPS250117P00160000 | 2023-01-24 10:54AM EST | 160.00 | 17.14 | 15.15 | 16.65 | 0.00 | - | 10 | 59 | 27.61% |
UPS250117P00165000 | 2023-01-27 10:06AM EST | 165.00 | 17.05 | 17.05 | 18.40 | -6.48 | -27.54% | 21 | 4 | 27.01% |
UPS250117P00170000 | 2023-01-27 10:05AM EST | 170.00 | 19.20 | 19.05 | 20.20 | -3.55 | -15.60% | 25 | 17 | 26.35% |
UPS250117P00175000 | 2023-01-27 10:03AM EST | 175.00 | 20.90 | 20.35 | 22.20 | -5.55 | -20.98% | 18 | 8 | 25.76% |
UPS250117P00180000 | 2023-01-27 10:02AM EST | 180.00 | 22.70 | 23.05 | 24.30 | -2.10 | -8.47% | 17 | 6 | 25.14% |
UPS250117P00185000 | 2022-11-17 2:42PM EST | 185.00 | 31.95 | 30.70 | 32.60 | 0.00 | - | 3 | 5 | 30.54% |
UPS250117P00190000 | 2022-12-05 3:53PM EST | 190.00 | 31.67 | 33.95 | 35.25 | 0.00 | - | 635 | 322 | 30.14% |
UPS250117P00195000 | 2022-12-15 2:33PM EST | 195.00 | 35.85 | 32.60 | 34.60 | 0.00 | - | 5 | 22 | 26.39% |
UPS250117P00200000 | 2023-01-19 3:48PM EST | 200.00 | 38.30 | 32.70 | 34.20 | 0.00 | - | 2 | 73 | 22.76% |
UPS250117P00210000 | 2023-01-26 1:32PM EST | 210.00 | 42.30 | 38.30 | 40.10 | 0.00 | - | 2 | 36 | 21.61% |
UPS250117P00220000 | 2022-12-08 1:33PM EST | 220.00 | 50.10 | 49.95 | 52.05 | 0.00 | - | - | 2 | 26.26% |
UPS250117P00250000 | 2022-10-31 2:37PM EST | 250.00 | 83.30 | 64.80 | 66.60 | 0.00 | - | - | 1 | 0.00% |
UPS250117P00260000 | 2023-01-18 1:00PM EST | 260.00 | 83.18 | 77.25 | 80.55 | 0.00 | - | 2 | 3 | 19.50% |
UPS250117P00270000 | 2022-12-05 2:18PM EST | 270.00 | 88.85 | 92.65 | 96.65 | 0.00 | - | - | 2 | 30.16% |
UPS250117P00280000 | 2022-11-14 1:45PM EST | 280.00 | 98.65 | 95.20 | 97.25 | 0.00 | - | 53 | 0 | 0.00% |
UPS250117P00300000 | 2022-11-14 1:45PM EST | 300.00 | 120.25 | 114.55 | 116.80 | 0.00 | - | 106 | 0 | 0.00% |