United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:155.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607C00155000 | 2024-05-31 11:09AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.09 | -0.05 | -62.50% | 6 | 583 | 41.41% |
| UPS240614C00155000 | 2024-05-29 1:20PM EDT | 2024-06-14 | 0.25 | 0.02 | 0.30 | +0.16 | +177.78% | 1 | 57 | 36.87% |
| UPS240621C00155000 | 2024-05-31 12:15PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.15 | -0.05 | -50.00% | 14 | 3,041 | 26.12% |
| UPS240628C00155000 | 2024-05-31 11:17AM EDT | 2024-06-28 | 0.23 | 0.10 | 0.37 | -0.33 | -58.93% | 8 | 109 | 27.37% |
| UPS240719C00155000 | 2024-05-31 2:28PM EDT | 2024-07-19 | 0.41 | 0.31 | 0.43 | +0.13 | +46.43% | 47 | 1,833 | 21.46% |
| UPS240920C00155000 | 2024-05-31 10:55AM EDT | 2024-09-20 | 1.75 | 1.69 | 2.17 | +0.19 | +12.18% | 9 | 1,563 | 23.66% |
| UPS241018C00155000 | 2024-05-31 2:28PM EDT | 2024-10-18 | 2.57 | 2.48 | 2.88 | +0.45 | +21.23% | 2 | 463 | 23.83% |
| UPS250117C00155000 | 2024-05-31 2:07PM EDT | 2025-01-17 | 4.80 | 4.80 | 5.05 | +0.95 | +24.68% | 13 | 716 | 24.32% |
| UPS250321C00155000 | 2024-05-23 10:02AM EDT | 2025-03-21 | 7.23 | 6.15 | 7.15 | 0.00 | - | 10 | 354 | 26.14% |
| UPS250620C00155000 | 2024-05-30 2:03PM EDT | 2025-06-20 | 6.93 | 7.95 | 8.50 | 0.00 | - | 2 | 74 | 25.34% |
| UPS260116C00155000 | 2024-05-29 9:59AM EDT | 2026-01-16 | 10.60 | 11.40 | 13.05 | 0.00 | - | 1 | 451 | 26.96% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00155000 | 2024-05-15 11:21AM EDT | 2024-06-07 | 6.56 | 14.65 | 17.75 | 0.00 | - | 3 | 0 | 85.74% |
| UPS240614P00155000 | 2024-05-21 11:28AM EDT | 2024-06-14 | 8.70 | 13.50 | 18.00 | 0.00 | - | 1 | 2 | 63.92% |
| UPS240621P00155000 | 2024-05-30 3:14PM EDT | 2024-06-21 | 18.75 | 13.80 | 18.35 | 0.00 | - | 2,440 | 11 | 55.76% |
| UPS240719P00155000 | 2024-05-28 12:29PM EDT | 2024-07-19 | 17.95 | 14.10 | 18.50 | +0.45 | +2.57% | 100 | 65 | 37.48% |
| UPS240920P00155000 | 2024-05-30 10:08AM EDT | 2024-09-20 | 21.09 | 16.45 | 18.20 | 0.00 | - | 1 | 357 | 23.51% |
| UPS241018P00155000 | 2024-05-24 10:30AM EDT | 2024-10-18 | 19.00 | 16.75 | 19.80 | 0.00 | - | 12 | 204 | 26.86% |
| UPS250117P00155000 | 2024-05-29 11:47AM EDT | 2025-01-17 | 21.35 | 18.85 | 20.95 | 0.00 | - | 1 | 10,128 | 23.91% |
| UPS250321P00155000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 15.25 | 18.80 | 21.80 | 0.00 | - | 51 | 56 | 23.09% |
| UPS250620P00155000 | 2024-05-24 1:36PM EDT | 2025-06-20 | 22.50 | 20.70 | 24.50 | 0.00 | - | 2 | 118 | 25.24% |
| UPS260116P00155000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 20.19 | 23.20 | 26.55 | 0.00 | - | 1 | 72 | 23.30% |
© 2024 Yahoo. All rights reserved.