Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240322C00075000 | 2024-03-15 3:40PM EDT | 75.00 | 78.50 | 76.30 | 78.60 | 0.00 | - | 1 | 1 | 392.38% |
UPS240322C00080000 | 2024-03-15 12:13PM EDT | 80.00 | 73.80 | 70.00 | 73.50 | 0.00 | - | 2 | 3 | 246.09% |
UPS240322C00085000 | 2024-02-29 12:52PM EDT | 85.00 | 63.31 | 66.25 | 68.65 | 0.00 | - | 1 | 1 | 330.86% |
UPS240322C00135000 | 2024-03-15 3:13PM EDT | 135.00 | 19.15 | 16.40 | 17.00 | 0.00 | - | 26 | 37 | 73.44% |
UPS240322C00140000 | 2024-03-14 1:50PM EDT | 140.00 | 13.55 | 11.55 | 13.10 | 0.00 | - | 2 | 21 | 66.75% |
UPS240322C00141000 | 2024-03-07 11:31AM EDT | 141.00 | 13.20 | 10.50 | 12.00 | 0.00 | - | - | 0 | 60.16% |
UPS240322C00143000 | 2024-03-05 11:16AM EDT | 143.00 | 8.80 | 8.65 | 10.10 | 0.00 | - | - | 2 | 55.32% |
UPS240322C00144000 | 2024-03-18 12:43PM EDT | 144.00 | 9.00 | 6.80 | 8.15 | -0.65 | -6.74% | 1 | 1 | 44.58% |
UPS240322C00145000 | 2024-03-15 3:56PM EDT | 145.00 | 8.55 | 6.80 | 7.35 | 0.00 | - | 5 | 455 | 45.75% |
UPS240322C00146000 | 2024-03-18 1:48PM EDT | 146.00 | 6.55 | 5.80 | 6.85 | -1.42 | -17.82% | 7 | 22 | 52.15% |
UPS240322C00147000 | 2024-03-18 2:21PM EDT | 147.00 | 5.49 | 5.15 | 5.30 | -1.41 | -20.43% | 5 | 16 | 35.35% |
UPS240322C00148000 | 2024-03-18 10:50AM EDT | 148.00 | 5.11 | 4.30 | 4.50 | -1.15 | -18.37% | 3 | 5 | 34.77% |
UPS240322C00149000 | 2024-03-15 3:39PM EDT | 149.00 | 5.32 | 3.50 | 3.70 | 0.00 | - | 3 | 602 | 33.20% |
UPS240322C00150000 | 2024-03-18 3:04PM EDT | 150.00 | 3.05 | 2.89 | 2.94 | -1.60 | -34.41% | 79 | 1,388 | 31.45% |
UPS240322C00152500 | 2024-03-18 3:59PM EDT | 152.50 | 1.51 | 1.49 | 1.64 | -0.99 | -39.60% | 184 | 199 | 31.79% |
UPS240322C00155000 | 2024-03-18 3:49PM EDT | 155.00 | 0.68 | 0.64 | 0.69 | -0.66 | -49.25% | 487 | 2,962 | 29.74% |
UPS240322C00157500 | 2024-03-18 3:46PM EDT | 157.50 | 0.27 | 0.25 | 0.29 | -0.40 | -59.70% | 159 | 1,275 | 30.47% |
UPS240322C00160000 | 2024-03-18 3:47PM EDT | 160.00 | 0.10 | 0.09 | 0.11 | -0.19 | -65.52% | 395 | 729 | 31.25% |
UPS240322C00162500 | 2024-03-18 3:30PM EDT | 162.50 | 0.06 | 0.04 | 0.07 | -0.10 | -62.50% | 28 | 369 | 35.25% |
UPS240322C00165000 | 2024-03-18 10:45AM EDT | 165.00 | 0.02 | 0.00 | 0.09 | -0.04 | -66.67% | 9 | 181 | 43.36% |
UPS240322C00167500 | 2024-03-15 11:42AM EDT | 167.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 162 | 66.06% |
UPS240322C00170000 | 2024-03-15 2:29PM EDT | 170.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 5 | 61.23% |
UPS240322C00210000 | 2024-02-01 10:44AM EDT | 210.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 204.40% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240322P00115000 | 2024-03-06 1:51PM EDT | 115.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 128.71% |
UPS240322P00125000 | 2024-03-12 11:57AM EDT | 125.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 78.52% |
UPS240322P00130000 | 2024-03-13 9:50AM EDT | 130.00 | 0.25 | 0.00 | 0.07 | 0.00 | - | 1 | 107 | 64.06% |
UPS240322P00135000 | 2024-03-18 1:15PM EDT | 135.00 | 0.01 | 0.00 | 0.07 | -0.24 | -96.00% | 4 | 361 | 50.39% |
UPS240322P00138000 | 2024-03-14 10:25AM EDT | 138.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 3 | 49.41% |
UPS240322P00139000 | 2024-03-05 4:03PM EDT | 139.00 | 0.33 | 0.01 | 0.75 | 0.00 | - | - | 5 | 61.62% |
UPS240322P00140000 | 2024-03-18 3:20PM EDT | 140.00 | 0.05 | 0.02 | 0.15 | -0.08 | -61.54% | 27 | 257 | 46.68% |
UPS240322P00141000 | 2024-03-18 10:32AM EDT | 141.00 | 0.07 | 0.02 | 0.18 | -0.47 | -87.04% | 135 | 1 | 45.02% |
UPS240322P00142000 | 2024-03-18 3:39PM EDT | 142.00 | 0.06 | 0.03 | 0.16 | -0.44 | -88.00% | 10 | 5 | 40.53% |
UPS240322P00143000 | 2024-03-18 3:17PM EDT | 143.00 | 0.08 | 0.05 | 0.14 | -0.52 | -86.67% | 5 | 43 | 36.04% |
UPS240322P00144000 | 2024-03-18 2:28PM EDT | 144.00 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 21 | 53 | 33.11% |
UPS240322P00145000 | 2024-03-18 3:52PM EDT | 145.00 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11% | 44 | 300 | 31.84% |
UPS240322P00146000 | 2024-03-18 3:45PM EDT | 146.00 | 0.29 | 0.23 | 0.30 | +0.02 | +7.41% | 32 | 35 | 31.54% |
UPS240322P00147000 | 2024-03-18 3:57PM EDT | 147.00 | 0.41 | 0.39 | 0.43 | +0.08 | +24.24% | 61 | 48 | 31.01% |
UPS240322P00148000 | 2024-03-18 3:59PM EDT | 148.00 | 0.59 | 0.53 | 0.61 | +0.15 | +34.09% | 161 | 2,487 | 30.62% |
UPS240322P00149000 | 2024-03-18 3:57PM EDT | 149.00 | 0.79 | 0.77 | 0.82 | +0.24 | +43.64% | 823 | 255 | 29.69% |
UPS240322P00150000 | 2024-03-18 3:59PM EDT | 150.00 | 1.11 | 1.08 | 1.13 | +0.35 | +46.05% | 204 | 495 | 29.44% |
UPS240322P00152500 | 2024-03-18 3:59PM EDT | 152.50 | 2.24 | 2.17 | 2.25 | +0.65 | +40.88% | 225 | 820 | 28.59% |
UPS240322P00155000 | 2024-03-18 3:58PM EDT | 155.00 | 3.90 | 3.80 | 3.95 | +0.93 | +31.31% | 48 | 464 | 28.76% |
UPS240322P00157500 | 2024-03-18 11:10AM EDT | 157.50 | 5.00 | 5.35 | 6.50 | +0.40 | +8.70% | 1 | 275 | 40.87% |
UPS240322P00160000 | 2024-03-18 11:26AM EDT | 160.00 | 7.30 | 8.20 | 9.30 | +0.70 | +10.61% | 1 | 12 | 58.06% |
UPS240322P00162500 | 2024-03-18 9:30AM EDT | 162.50 | 8.52 | 10.15 | 11.20 | -1.23 | -12.62% | - | 2 | 50.98% |
UPS240322P00165000 | 2024-03-13 2:41PM EDT | 165.00 | 11.00 | 12.20 | 13.60 | +2.80 | +34.15% | 1 | - | 54.93% |
UPS240322P00170000 | 2024-03-11 9:38AM EDT | 170.00 | 15.85 | 17.85 | 19.10 | 0.00 | - | 1 | 0 | 61.91% |
UPS240322P00220000 | 2024-03-11 11:30AM EDT | 220.00 | 65.60 | 66.30 | 69.40 | 0.00 | - | 1 | 0 | 226.95% |