Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS230210C00155000 | 2023-01-31 9:36AM EST | 155.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
UPS230210C00157500 | 2023-01-30 10:49AM EST | 157.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
UPS230210C00160000 | 2023-01-31 10:16AM EST | 160.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UPS230210C00162500 | 2023-02-01 3:57PM EST | 162.50 | 22.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
UPS230210C00165000 | 2023-01-31 10:28AM EST | 165.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS230210C00167500 | 2023-01-31 9:34AM EST | 167.50 | 14.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UPS230210C00170000 | 2023-01-31 10:37AM EST | 170.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS230210C00172500 | 2023-02-01 10:40AM EST | 172.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
UPS230210C00175000 | 2023-01-31 3:18PM EST | 175.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
UPS230210C00177500 | 2023-02-06 10:02AM EST | 177.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS230210C00180000 | 2023-02-06 11:42AM EST | 180.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
UPS230210C00182500 | 2023-02-06 3:49PM EST | 182.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UPS230210C00185000 | 2023-02-06 3:15PM EST | 185.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
UPS230210C00187500 | 2023-02-06 3:46PM EST | 187.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
UPS230210C00190000 | 2023-02-06 3:59PM EST | 190.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
UPS230210C00192500 | 2023-02-06 3:54PM EST | 192.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 6.25% |
UPS230210C00195000 | 2023-02-06 3:50PM EST | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 6.25% |
UPS230210C00197500 | 2023-02-06 3:59PM EST | 197.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
UPS230210C00200000 | 2023-02-06 3:59PM EST | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,668 | 0 | 12.50% |
UPS230210C00202500 | 2023-02-06 3:53PM EST | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 12.50% |
UPS230210C00205000 | 2023-02-06 3:55PM EST | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
UPS230210C00207500 | 2023-02-06 3:59PM EST | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
UPS230210C00210000 | 2023-02-06 3:57PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
UPS230210C00212500 | 2023-02-06 10:06AM EST | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
UPS230210C00215000 | 2023-02-03 2:51PM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
UPS230210C00220000 | 2023-01-31 11:32AM EST | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
UPS230210C00230000 | 2023-01-09 12:50PM EST | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS230210P00125000 | 2023-01-30 10:40AM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
UPS230210P00135000 | 2023-01-30 2:47PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
UPS230210P00138000 | 2023-01-31 9:47AM EST | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
UPS230210P00139000 | 2023-01-31 10:06AM EST | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
UPS230210P00140000 | 2023-01-23 11:31AM EST | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
UPS230210P00145000 | 2023-01-27 2:53PM EST | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
UPS230210P00146000 | 2023-01-31 9:47AM EST | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
UPS230210P00150000 | 2023-02-02 10:26AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
UPS230210P00152500 | 2023-02-03 12:49PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
UPS230210P00155000 | 2023-02-06 11:58AM EST | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
UPS230210P00157500 | 2023-02-02 10:27AM EST | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
UPS230210P00160000 | 2023-02-03 2:38PM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
UPS230210P00162500 | 2023-02-06 2:03PM EST | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
UPS230210P00165000 | 2023-02-06 3:11PM EST | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
UPS230210P00167500 | 2023-02-06 1:00PM EST | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
UPS230210P00170000 | 2023-02-06 11:40AM EST | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
UPS230210P00172500 | 2023-02-06 12:40PM EST | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
UPS230210P00175000 | 2023-02-06 2:04PM EST | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
UPS230210P00177500 | 2023-02-06 1:00PM EST | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
UPS230210P00180000 | 2023-02-06 3:48PM EST | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
UPS230210P00182500 | 2023-02-06 3:55PM EST | 182.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
UPS230210P00185000 | 2023-02-06 2:52PM EST | 185.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
UPS230210P00187500 | 2023-02-06 3:58PM EST | 187.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
UPS230210P00190000 | 2023-02-06 3:57PM EST | 190.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
UPS230210P00192500 | 2023-02-06 12:14PM EST | 192.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
UPS230210P00195000 | 2023-02-06 2:20PM EST | 195.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
UPS230210P00197500 | 2023-02-06 12:30PM EST | 197.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UPS230210P00200000 | 2023-02-03 10:07AM EST | 200.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS230210P00202500 | 2023-02-06 9:53AM EST | 202.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS230210P00205000 | 2023-02-03 2:54PM EST | 205.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UPS230210P00207500 | 2023-02-01 2:04PM EST | 207.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |