United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621C00135000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.85 | +0.29 | +19.21% | 732 | 566 | 20.09% |
| UPS240628C00135000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 2.68 | 2.51 | 2.83 | +0.35 | +15.02% | 59 | 38 | 23.56% |
| UPS240705C00135000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 3.10 | 3.15 | 3.75 | +0.20 | +6.90% | 86 | 79 | 26.37% |
| UPS240712C00135000 | 2024-06-14 3:51PM EDT | 2024-07-12 | 3.64 | 3.65 | 3.90 | +0.28 | +8.33% | 183 | 104 | 23.84% |
| UPS240719C00135000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 4.24 | 4.25 | 4.35 | +0.39 | +10.13% | 789 | 526 | 24.02% |
| UPS240726C00135000 | 2024-06-14 3:49PM EDT | 2024-07-26 | 5.40 | 5.40 | 5.65 | +0.45 | +9.09% | 1 | 49 | 29.05% |
| UPS240816C00135000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 6.50 | 6.50 | 6.70 | +0.40 | +6.56% | 84 | 386 | 28.41% |
| UPS240920C00135000 | 2024-06-14 3:24PM EDT | 2024-09-20 | 7.40 | 7.35 | 7.50 | +0.45 | +6.47% | 30 | 160 | 25.65% |
| UPS241018C00135000 | 2024-06-14 1:43PM EDT | 2024-10-18 | 7.95 | 8.30 | 8.45 | +0.10 | +1.27% | 37 | 880 | 25.62% |
| UPS250117C00135000 | 2024-06-13 3:59PM EDT | 2025-01-17 | 10.40 | 10.95 | 11.50 | -0.15 | -1.42% | 8 | 227 | 26.88% |
| UPS250321C00135000 | 2024-06-14 3:55PM EDT | 2025-03-21 | 12.65 | 11.65 | 12.75 | -1.44 | -10.22% | 10 | 116 | 26.32% |
| UPS250620C00135000 | 2024-06-14 10:05AM EDT | 2025-06-20 | 12.90 | 13.90 | 15.10 | -1.10 | -7.86% | 1 | 24 | 27.22% |
| UPS260116C00135000 | 2024-06-14 1:51PM EDT | 2026-01-16 | 17.30 | 17.55 | 18.90 | +0.49 | +2.91% | 75 | 224 | 27.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621P00135000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.07 | 1.02 | 1.05 | -0.37 | -25.69% | 206 | 2,142 | 18.07% |
| UPS240628P00135000 | 2024-06-14 3:06PM EDT | 2024-06-28 | 2.02 | 1.69 | 2.39 | -0.44 | -17.89% | 37 | 161 | 25.56% |
| UPS240705P00135000 | 2024-06-14 3:04PM EDT | 2024-07-05 | 2.44 | 2.12 | 2.36 | -0.16 | -6.15% | 7 | 43 | 20.64% |
| UPS240712P00135000 | 2024-06-13 3:59PM EDT | 2024-07-12 | 3.90 | 2.32 | 2.66 | +1.00 | +34.48% | 7 | 65 | 19.90% |
| UPS240719P00135000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 3.10 | 2.92 | 3.05 | -0.23 | -6.91% | 144 | 3,258 | 20.13% |
| UPS240726P00135000 | 2024-06-14 12:34PM EDT | 2024-07-26 | 4.55 | 2.80 | 4.10 | +0.10 | +2.25% | 3,801 | 362 | 24.13% |
| UPS240802P00135000 | 2024-06-13 12:12PM EDT | 2024-08-02 | 5.05 | 2.99 | 4.70 | 0.00 | - | 2 | 2 | 25.38% |
| UPS240816P00135000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 5.75 | 5.40 | 5.55 | -0.10 | -1.71% | 91 | 473 | 26.18% |
| UPS240920P00135000 | 2024-06-14 3:45PM EDT | 2024-09-20 | 6.45 | 6.30 | 6.45 | -0.30 | -4.44% | 9 | 1,576 | 24.23% |
| UPS241018P00135000 | 2024-06-14 12:27PM EDT | 2024-10-18 | 7.40 | 6.90 | 7.05 | +0.15 | +2.07% | 23 | 329 | 23.26% |
| UPS250117P00135000 | 2024-06-14 10:28AM EDT | 2025-01-17 | 10.12 | 9.20 | 10.45 | +0.27 | +2.74% | 88 | 1,686 | 25.93% |
| UPS250321P00135000 | 2024-06-04 3:59PM EDT | 2025-03-21 | 11.10 | 9.95 | 11.20 | 0.00 | - | 102 | 113 | 24.43% |
| UPS250620P00135000 | 2024-06-14 11:06AM EDT | 2025-06-20 | 13.60 | 12.65 | 13.05 | +1.60 | +13.33% | 6 | 107 | 24.65% |
| UPS260116P00135000 | 2024-06-14 11:52AM EDT | 2026-01-16 | 16.70 | 15.25 | 16.45 | +0.25 | +1.52% | 6 | 594 | 24.74% |
© 2024 Yahoo. All rights reserved.