United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621C00125000 | 2024-06-12 1:36PM EDT | 2024-06-21 | 12.17 | 10.30 | 12.00 | 0.00 | - | 200 | 45 | 68.95% |
| UPS240628C00125000 | 2024-06-14 3:02PM EDT | 2024-06-28 | 11.00 | 9.70 | 11.50 | -2.40 | -17.91% | 3 | 51 | 41.14% |
| UPS240705C00125000 | 2024-05-31 12:48PM EDT | 2024-07-05 | 13.67 | 9.00 | 11.75 | 0.00 | - | 60 | 30 | 36.79% |
| UPS240719C00125000 | 2024-06-03 12:15PM EDT | 2024-07-19 | 14.30 | 10.90 | 12.65 | 0.00 | - | 1 | 10 | 36.34% |
| UPS240816C00125000 | 2024-06-13 9:45AM EDT | 2024-08-16 | 12.77 | 13.35 | 13.90 | 0.00 | - | 1 | 3 | 34.23% |
| UPS240920C00125000 | 2024-06-13 11:56AM EDT | 2024-09-20 | 13.00 | 12.90 | 14.75 | 0.00 | - | 2 | 46 | 31.10% |
| UPS241018C00125000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 14.75 | 14.65 | 14.95 | +1.30 | +9.67% | 2 | 105 | 28.17% |
| UPS250117C00125000 | 2024-06-07 11:29AM EDT | 2025-01-17 | 19.20 | 15.40 | 17.75 | 0.00 | - | 1 | 53 | 29.15% |
| UPS250321C00125000 | 2024-06-13 2:42PM EDT | 2025-03-21 | 17.80 | 18.30 | 18.65 | 0.00 | - | 1 | 8 | 27.78% |
| UPS250620C00125000 | 2024-06-10 2:57PM EDT | 2025-06-20 | 21.87 | 19.15 | 20.25 | 0.00 | - | 5 | 11 | 27.37% |
| UPS260116C00125000 | 2024-06-13 12:01PM EDT | 2026-01-16 | 21.85 | 22.70 | 23.10 | 0.00 | - | 9 | 88 | 26.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621P00125000 | 2024-06-14 2:42PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 36 | 2,170 | 28.91% |
| UPS240628P00125000 | 2024-06-14 2:47PM EDT | 2024-06-28 | 0.14 | 0.10 | 0.16 | -0.04 | -22.22% | 10 | 50 | 26.27% |
| UPS240705P00125000 | 2024-06-10 11:08AM EDT | 2024-07-05 | 0.21 | 0.19 | 0.23 | 0.00 | - | 1 | 11 | 23.24% |
| UPS240712P00125000 | 2024-06-14 12:32PM EDT | 2024-07-12 | 0.48 | 0.19 | 0.39 | +0.04 | +9.09% | 2 | 11 | 23.00% |
| UPS240719P00125000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 0.57 | 0.51 | 0.57 | -0.02 | -3.39% | 71 | 1,097 | 22.90% |
| UPS240726P00125000 | 2024-06-14 3:17PM EDT | 2024-07-26 | 1.18 | 1.09 | 1.20 | -0.12 | -9.23% | 21 | 161 | 26.89% |
| UPS240816P00125000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 2.19 | 1.87 | 2.14 | -0.03 | -1.35% | 109 | 137 | 27.93% |
| UPS240920P00125000 | 2024-06-14 2:30PM EDT | 2024-09-20 | 3.06 | 2.79 | 2.89 | +0.06 | +2.00% | 24 | 596 | 25.86% |
| UPS241018P00125000 | 2024-06-14 12:29PM EDT | 2024-10-18 | 3.60 | 3.30 | 3.45 | +0.10 | +2.86% | 32 | 423 | 24.99% |
| UPS250117P00125000 | 2024-06-14 11:04AM EDT | 2025-01-17 | 5.90 | 5.20 | 5.70 | +0.15 | +2.61% | 6 | 1,660 | 25.38% |
| UPS250321P00125000 | 2024-06-14 11:04AM EDT | 2025-03-21 | 7.49 | 6.50 | 7.40 | +0.79 | +11.79% | 3 | 860 | 26.39% |
| UPS250620P00125000 | 2024-06-14 3:28PM EDT | 2025-06-20 | 8.82 | 7.75 | 8.90 | +0.01 | +0.11% | 3 | 522 | 25.98% |
| UPS260116P00125000 | 2024-06-13 11:13AM EDT | 2026-01-16 | 12.15 | 11.40 | 12.20 | 0.00 | - | 1 | 564 | 26.06% |
© 2024 Yahoo. All rights reserved.