UK markets open in 4 hours 10 minutes
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,720.18 +182.37 (+0.98%) CRUDE OIL
79.68 +0.42 (+0.53%) GOLD FUTURES
2,355.80 +15.50 (+0.66%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,288.87 +1,050.52 (+2.13%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00150000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 174 | 772 | 15.82% |
| UPS240517C00150000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.42 | 0.39 | 0.46 | -0.09 | -17.65% | 141 | 4,619 | 13.48% |
| UPS240524C00150000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 0.94 | 0.65 | 0.90 | -0.04 | -4.08% | 132 | 269 | 14.08% |
| UPS240531C00150000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 1.30 | 1.20 | 1.29 | +0.17 | +15.04% | 36 | 104 | 14.53% |
| UPS240607C00150000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 1.81 | 1.55 | 1.87 | +0.50 | +38.17% | 3 | 59 | 16.30% |
| UPS240614C00150000 | 2024-05-09 2:25PM EDT | 2024-06-14 | 1.97 | 2.11 | 2.70 | -0.30 | -13.22% | 9 | 9 | 19.21% |
| UPS240621C00150000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 2.59 | 2.40 | 2.55 | +0.15 | +6.15% | 485 | 2,834 | 16.82% |
| UPS240628C00150000 | 2024-05-09 1:11PM EDT | 2024-06-28 | 2.53 | 2.60 | 3.60 | 0.00 | - | 1 | - | 20.47% |
| UPS240719C00150000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 3.70 | 3.80 | 3.95 | -0.13 | -3.39% | 42 | 878 | 18.53% |
| UPS240920C00150000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 6.85 | 6.55 | 6.90 | -0.05 | -0.72% | 41 | 2,054 | 21.75% |
| UPS241018C00150000 | 2024-05-09 2:58PM EDT | 2024-10-18 | 7.40 | 7.65 | 7.80 | -0.25 | -3.27% | 30 | 517 | 22.07% |
| UPS250117C00150000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 10.55 | 9.90 | 10.75 | +0.35 | +3.43% | 19 | 1,422 | 23.65% |
| UPS250321C00150000 | 2024-05-09 12:40PM EDT | 2025-03-21 | 11.91 | 11.20 | 12.40 | -0.39 | -3.17% | 5 | 18 | 24.17% |
| UPS250620C00150000 | 2024-05-06 2:00PM EDT | 2025-06-20 | 13.70 | 13.05 | 14.50 | 0.00 | - | 1 | 66 | 24.67% |
| UPS260116C00150000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 17.45 | 17.55 | 18.75 | +0.55 | +3.25% | 1 | 1,584 | 25.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00150000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 4.22 | 3.35 | 4.10 | -0.13 | -2.99% | 14 | 236 | 84.91% |
| UPS240517P00150000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 4.30 | 3.75 | 4.00 | -1.40 | -24.56% | 290 | 1,422 | 33.28% |
| UPS240524P00150000 | 2024-05-06 9:52AM EDT | 2024-05-24 | 4.99 | 4.00 | 4.85 | 0.00 | - | 2 | 8 | 31.54% |
| UPS240531P00150000 | 2024-05-07 12:17PM EDT | 2024-05-31 | 5.42 | 3.95 | 5.15 | 0.00 | - | 3 | 11 | 28.15% |
| UPS240607P00150000 | 2024-05-01 12:49PM EDT | 2024-06-07 | 6.53 | 4.55 | 5.45 | 0.00 | - | - | 1 | 26.34% |
| UPS240621P00150000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 5.44 | 5.10 | 5.35 | -0.71 | -11.54% | 102 | 2,779 | 21.13% |
| UPS240719P00150000 | 2024-05-09 1:33PM EDT | 2024-07-19 | 6.40 | 5.90 | 6.10 | 0.00 | - | 2 | 1,529 | 19.35% |
| UPS240920P00150000 | 2024-05-09 11:54AM EDT | 2024-09-20 | 9.45 | 9.00 | 9.20 | -0.25 | -2.58% | 5 | 633 | 22.77% |
| UPS241018P00150000 | 2024-05-09 3:40PM EDT | 2024-10-18 | 9.55 | 9.50 | 10.35 | -1.30 | -11.98% | 2 | 227 | 23.63% |
| UPS250117P00150000 | 2024-05-09 3:33PM EDT | 2025-01-17 | 12.13 | 11.95 | 12.15 | -0.62 | -4.86% | 1 | 2,189 | 22.58% |
| UPS250321P00150000 | 2024-05-09 12:40PM EDT | 2025-03-21 | 13.94 | 13.45 | 16.00 | -0.76 | -5.17% | 4 | 8 | 27.22% |
| UPS250620P00150000 | 2024-05-09 3:42PM EDT | 2025-06-20 | 15.25 | 15.15 | 15.80 | -1.00 | -6.15% | 1 | 57 | 23.67% |
| UPS260116P00150000 | 2024-05-09 3:40PM EDT | 2026-01-16 | 19.37 | 18.35 | 19.00 | +0.37 | +1.95% | 6 | 183 | 23.41% |
© 2024 Yahoo. All rights reserved.