United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00140000 | 2024-05-10 12:04PM EDT | 2024-05-17 | 7.65 | 5.60 | 7.80 | -1.15 | -13.07% | 6 | 54 | 32.96% |
| UPS240524C00140000 | 2024-05-09 1:58PM EDT | 2024-05-24 | 8.00 | 7.75 | 8.95 | 0.00 | - | 40 | 0 | 38.28% |
| UPS240607C00140000 | 2024-05-07 9:50AM EDT | 2024-06-07 | 7.45 | 7.30 | 8.70 | 0.00 | - | - | 0 | 25.04% |
| UPS240614C00140000 | 2024-05-09 3:22PM EDT | 2024-06-14 | 7.90 | 7.15 | 10.30 | 0.00 | - | 1 | 1 | 33.24% |
| UPS240621C00140000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 9.60 | 7.65 | 10.40 | +0.90 | +10.34% | 5 | 433 | 30.92% |
| UPS240719C00140000 | 2024-05-09 3:07PM EDT | 2024-07-19 | 9.55 | 9.80 | 10.75 | 0.00 | - | 20 | 173 | 25.51% |
| UPS240920C00140000 | 2024-05-08 2:00PM EDT | 2024-09-20 | 11.82 | 11.40 | 13.50 | 0.00 | - | 100 | 278 | 27.07% |
| UPS241018C00140000 | 2024-05-03 3:26PM EDT | 2024-10-18 | 13.22 | 13.45 | 14.10 | 0.00 | - | 1 | 139 | 26.26% |
| UPS250117C00140000 | 2024-05-03 11:46AM EDT | 2025-01-17 | 15.88 | 15.70 | 18.45 | 0.00 | - | 1 | 302 | 30.45% |
| UPS250321C00140000 | 2024-05-03 1:20PM EDT | 2025-03-21 | 17.71 | 17.10 | 18.50 | 0.00 | - | 2 | 2 | 27.33% |
| UPS250620C00140000 | 2024-05-03 10:29AM EDT | 2025-06-20 | 20.10 | 19.25 | 22.40 | +0.50 | +2.55% | 6 | 27 | 30.70% |
| UPS260116C00140000 | 2024-05-10 11:03AM EDT | 2026-01-16 | 23.60 | 22.10 | 23.85 | +0.90 | +3.96% | 1 | 115 | 26.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517P00140000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.11 | -0.10 | -55.56% | 30 | 3,961 | 23.29% |
| UPS240524P00140000 | 2024-05-10 2:17PM EDT | 2024-05-24 | 0.21 | 0.18 | 0.23 | -0.23 | -52.27% | 24 | 240 | 19.56% |
| UPS240531P00140000 | 2024-05-10 2:40PM EDT | 2024-05-31 | 0.42 | 0.35 | 0.56 | -0.08 | -16.00% | 13 | 173 | 20.73% |
| UPS240607P00140000 | 2024-05-10 10:40AM EDT | 2024-06-07 | 0.59 | 0.27 | 0.68 | -0.31 | -34.44% | 14 | 101 | 19.20% |
| UPS240614P00140000 | 2024-05-10 1:42PM EDT | 2024-06-14 | 0.82 | 0.43 | 0.90 | -0.26 | -24.07% | 19 | 67 | 19.07% |
| UPS240621P00140000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.97 | 0.95 | 1.06 | -0.27 | -21.77% | 68 | 3,534 | 18.58% |
| UPS240719P00140000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 1.68 | 1.71 | 1.78 | -0.27 | -13.85% | 83 | 1,153 | 18.12% |
| UPS240920P00140000 | 2024-05-10 1:35PM EDT | 2024-09-20 | 4.35 | 4.30 | 4.45 | -0.65 | -13.00% | 94 | 1,473 | 21.91% |
| UPS241018P00140000 | 2024-05-09 10:32AM EDT | 2024-10-18 | 4.98 | 4.80 | 5.00 | -0.37 | -6.92% | 1 | 486 | 21.47% |
| UPS250117P00140000 | 2024-05-08 3:07PM EDT | 2025-01-17 | 7.27 | 7.25 | 7.40 | -0.78 | -9.69% | 2 | 4,410 | 22.47% |
| UPS250321P00140000 | 2024-05-09 11:17AM EDT | 2025-03-21 | 9.40 | 8.65 | 9.90 | 0.00 | - | 4 | 5 | 24.97% |
| UPS250620P00140000 | 2024-05-06 10:52AM EDT | 2025-06-20 | 11.50 | 10.35 | 11.15 | 0.00 | - | 3 | 74 | 24.13% |
| UPS260116P00140000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 14.55 | 13.45 | 14.40 | 0.00 | - | 6 | 721 | 24.08% |
© 2024 Yahoo. All rights reserved.