United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621C00145000 | 2024-06-14 3:11PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 97 | 1,940 | 27.83% |
| UPS240628C00145000 | 2024-06-14 2:11PM EDT | 2024-06-28 | 0.12 | 0.12 | 0.33 | 0.00 | - | 10 | 260 | 27.25% |
| UPS240705C00145000 | 2024-06-14 12:04PM EDT | 2024-07-05 | 0.22 | 0.22 | 0.49 | -0.01 | -4.35% | 3 | 40 | 24.54% |
| UPS240712C00145000 | 2024-06-14 2:44PM EDT | 2024-07-12 | 0.64 | 0.44 | 0.53 | +0.18 | +39.13% | 5 | 550 | 21.63% |
| UPS240719C00145000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.75 | 0.72 | 0.78 | +0.11 | +17.19% | 155 | 3,261 | 21.85% |
| UPS240726C00145000 | 2024-06-14 1:04PM EDT | 2024-07-26 | 1.51 | 1.53 | 2.33 | +0.10 | +7.09% | 193 | 252 | 31.23% |
| UPS240816C00145000 | 2024-06-14 2:20PM EDT | 2024-08-16 | 2.22 | 2.41 | 2.48 | +0.02 | +0.91% | 25 | 775 | 26.18% |
| UPS240920C00145000 | 2024-06-14 2:43PM EDT | 2024-09-20 | 3.00 | 3.15 | 3.30 | +0.04 | +1.35% | 28 | 1,668 | 24.29% |
| UPS241018C00145000 | 2024-06-14 12:58PM EDT | 2024-10-18 | 3.80 | 3.95 | 4.10 | +0.10 | +2.70% | 16 | 474 | 24.17% |
| UPS250117C00145000 | 2024-06-14 11:14AM EDT | 2025-01-17 | 5.90 | 6.45 | 6.60 | -1.25 | -17.48% | 12 | 469 | 24.71% |
| UPS250321C00145000 | 2024-06-10 2:37PM EDT | 2025-03-21 | 9.25 | 7.65 | 8.25 | 0.00 | - | 10 | 61 | 25.32% |
| UPS250620C00145000 | 2024-06-12 2:40PM EDT | 2025-06-20 | 11.00 | 9.75 | 10.15 | 0.00 | - | 1 | 65 | 25.52% |
| UPS260116C00145000 | 2024-06-14 3:08PM EDT | 2026-01-16 | 13.20 | 13.25 | 14.40 | -1.58 | -10.69% | 2 | 1,169 | 26.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621P00145000 | 2024-06-14 2:35PM EDT | 2024-06-21 | 9.90 | 8.35 | 9.80 | -0.23 | -2.27% | 506 | 1,024 | 43.70% |
| UPS240628P00145000 | 2024-06-13 9:45AM EDT | 2024-06-28 | 10.80 | 8.35 | 9.65 | +0.80 | +8.00% | 1 | 2 | 26.56% |
| UPS240705P00145000 | 2024-06-14 3:22PM EDT | 2024-07-05 | 9.70 | 8.15 | 11.25 | +0.32 | +3.41% | 2 | 0 | 40.63% |
| UPS240719P00145000 | 2024-06-14 2:08PM EDT | 2024-07-19 | 10.45 | 8.50 | 10.65 | +0.15 | +1.46% | 14 | 2,150 | 26.47% |
| UPS240726P00145000 | 2024-06-13 3:37PM EDT | 2024-07-26 | 10.75 | 9.15 | 10.50 | 0.00 | - | 1 | 4 | 22.95% |
| UPS240816P00145000 | 2024-06-14 11:58AM EDT | 2024-08-16 | 12.43 | 10.15 | 11.70 | +0.13 | +1.06% | 3 | 321 | 25.51% |
| UPS240920P00145000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 11.20 | 11.25 | 12.45 | -2.40 | -17.65% | 9 | 2,267 | 23.51% |
| UPS241018P00145000 | 2024-06-13 2:26PM EDT | 2024-10-18 | 13.10 | 11.70 | 13.50 | 0.00 | - | 1 | 474 | 24.36% |
| UPS250117P00145000 | 2024-06-14 2:08PM EDT | 2025-01-17 | 15.50 | 14.70 | 15.50 | +1.74 | +12.65% | 1 | 2,111 | 23.62% |
| UPS250321P00145000 | 2024-05-31 11:00AM EDT | 2025-03-21 | 15.46 | 15.90 | 16.80 | 0.00 | - | 1 | 20 | 23.62% |
| UPS250620P00145000 | 2024-06-10 9:32AM EDT | 2025-06-20 | 17.50 | 17.30 | 18.50 | 0.00 | - | 1 | 113 | 23.69% |
| UPS260116P00145000 | 2024-06-12 2:36PM EDT | 2026-01-16 | 20.30 | 20.30 | 21.50 | 0.00 | - | 2 | 353 | 23.36% |
© 2024 Yahoo. All rights reserved.