United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607C00150000 | 2024-05-31 3:30PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 131 | 158 | 29.49% |
| UPS240614C00150000 | 2024-05-31 3:19PM EDT | 2024-06-14 | 0.08 | 0.05 | 0.10 | +0.04 | +100.00% | 21 | 49 | 22.27% |
| UPS240621C00150000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.21 | 0.16 | 0.21 | +0.07 | +50.00% | 1,477 | 3,414 | 21.17% |
| UPS240628C00150000 | 2024-05-31 2:03PM EDT | 2024-06-28 | 0.33 | 0.30 | 0.40 | +0.04 | +13.79% | 11 | 61 | 21.49% |
| UPS240705C00150000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 0.50 | 0.43 | 0.85 | +0.30 | +150.00% | 6 | 12 | 24.09% |
| UPS240719C00150000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.95 | 0.89 | 1.00 | +0.19 | +25.00% | 139 | 1,493 | 21.52% |
| UPS240920C00150000 | 2024-05-31 3:37PM EDT | 2024-09-20 | 3.13 | 3.10 | 3.30 | +0.43 | +15.93% | 191 | 1,448 | 23.78% |
| UPS241018C00150000 | 2024-05-31 3:46PM EDT | 2024-10-18 | 4.00 | 2.99 | 4.90 | +0.95 | +31.15% | 27 | 614 | 26.42% |
| UPS250117C00150000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 6.50 | 6.20 | 7.55 | +0.81 | +14.24% | 34 | 1,621 | 26.89% |
| UPS250321C00150000 | 2024-05-30 1:29PM EDT | 2025-03-21 | 7.05 | 6.25 | 8.50 | 0.00 | - | 9 | 163 | 25.79% |
| UPS250620C00150000 | 2024-05-31 3:00PM EDT | 2025-06-20 | 9.60 | 9.75 | 11.20 | +0.50 | +5.49% | 6 | 91 | 27.35% |
| UPS260116C00150000 | 2024-05-31 3:05PM EDT | 2026-01-16 | 13.32 | 13.05 | 13.95 | +1.46 | +12.31% | 1 | 1,700 | 25.90% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00150000 | 2024-05-29 3:12PM EDT | 2024-06-07 | 15.00 | 9.95 | 12.45 | 0.00 | - | 1 | 0 | 64.21% |
| UPS240614P00150000 | 2024-05-29 10:17AM EDT | 2024-06-14 | 13.90 | 9.70 | 13.15 | 0.00 | - | 2 | 2 | 53.91% |
| UPS240621P00150000 | 2024-05-31 2:27PM EDT | 2024-06-21 | 11.40 | 8.80 | 13.00 | -1.65 | -12.64% | 701 | 558 | 42.58% |
| UPS240628P00150000 | 2024-05-31 3:42PM EDT | 2024-06-28 | 11.68 | 8.90 | 12.35 | +4.40 | +60.44% | 3 | 7 | 31.19% |
| UPS240719P00150000 | 2024-05-31 2:49PM EDT | 2024-07-19 | 12.06 | 10.35 | 12.80 | -1.61 | -11.78% | 4 | 527 | 26.61% |
| UPS240920P00150000 | 2024-05-30 10:14AM EDT | 2024-09-20 | 13.93 | 11.65 | 14.95 | -2.95 | -17.48% | 20 | 684 | 25.93% |
| UPS241018P00150000 | 2024-05-31 11:12AM EDT | 2024-10-18 | 14.99 | 12.95 | 15.00 | -0.16 | -1.06% | 10 | 270 | 23.35% |
| UPS250117P00150000 | 2024-05-29 9:58AM EDT | 2025-01-17 | 17.80 | 15.10 | 16.50 | 0.00 | - | 2 | 2,227 | 21.88% |
| UPS250321P00150000 | 2024-05-22 2:19PM EDT | 2025-03-21 | 15.00 | 16.40 | 18.00 | 0.00 | - | 2 | 143 | 22.57% |
| UPS250620P00150000 | 2024-05-29 1:42PM EDT | 2025-06-20 | 21.68 | 17.40 | 21.50 | 0.00 | - | 1 | 684 | 26.01% |
| UPS260116P00150000 | 2024-05-31 3:56PM EDT | 2026-01-16 | 22.30 | 21.75 | 23.55 | +0.50 | +2.29% | 4 | 287 | 23.85% |
© 2024 Yahoo. All rights reserved.