UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.21 +0.83 (+1.06%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,423.96 -1,103.04 (-2.18%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00145000 | 2024-05-08 10:32AM EDT | 2024-05-10 | 1.50 | 2.39 | 3.65 | -0.43 | -22.28% | 3 | 148 | 37.06% |
| UPS240517C00145000 | 2024-05-08 3:00PM EDT | 2024-05-17 | 2.42 | 2.87 | 3.05 | -0.11 | -4.35% | 123 | 2,506 | 12.23% |
| UPS240524C00145000 | 2024-05-08 12:42PM EDT | 2024-05-24 | 2.45 | 3.15 | 3.35 | -0.50 | -16.95% | 2 | 48 | 12.67% |
| UPS240531C00145000 | 2024-05-08 2:00PM EDT | 2024-05-31 | 3.08 | 3.60 | 3.70 | -0.87 | -22.03% | 100 | 235 | 13.49% |
| UPS240607C00145000 | 2024-05-06 12:10PM EDT | 2024-06-07 | 3.76 | 4.05 | 4.20 | 0.00 | - | 30 | 33 | 15.16% |
| UPS240621C00145000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 5.00 | 4.95 | 5.10 | +0.50 | +11.11% | 172 | 1,693 | 17.29% |
| UPS240719C00145000 | 2024-05-08 2:15PM EDT | 2024-07-19 | 6.00 | 6.45 | 6.60 | +0.10 | +1.69% | 3 | 349 | 19.51% |
| UPS240920C00145000 | 2024-05-08 2:00PM EDT | 2024-09-20 | 8.78 | 9.30 | 10.55 | -0.26 | -2.88% | 104 | 429 | 25.54% |
| UPS241018C00145000 | 2024-05-07 2:32PM EDT | 2024-10-18 | 9.73 | 9.20 | 10.40 | 0.00 | - | 78 | 112 | 22.87% |
| UPS250117C00145000 | 2024-05-08 11:14AM EDT | 2025-01-17 | 12.10 | 12.90 | 13.15 | -0.70 | -5.47% | 10 | 414 | 24.03% |
| UPS250321C00145000 | 2024-04-17 10:03AM EDT | 2025-03-21 | 13.40 | 14.50 | 16.20 | 0.00 | - | 1 | 3 | 27.16% |
| UPS250620C00145000 | 2024-05-03 10:37AM EDT | 2025-06-20 | 16.70 | 16.45 | 16.80 | 0.00 | - | 10 | 46 | 24.93% |
| UPS260116C00145000 | 2024-05-01 2:44PM EDT | 2026-01-16 | 19.40 | 18.00 | 22.50 | -1.45 | -6.95% | 1,000 | 407 | 27.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00145000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.38 | 0.36 | 0.40 | -0.44 | -54.32% | 418 | 1,014 | 25.68% |
| UPS240517P00145000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 1.25 | 1.18 | 1.25 | -0.33 | -20.89% | 294 | 3,438 | 24.66% |
| UPS240524P00145000 | 2024-05-08 2:09PM EDT | 2024-05-24 | 2.05 | 1.60 | 1.70 | -0.17 | -7.66% | 39 | 51 | 22.82% |
| UPS240531P00145000 | 2024-05-08 11:14AM EDT | 2024-05-31 | 2.41 | 1.88 | 2.18 | -0.04 | -1.63% | 23 | 36 | 22.62% |
| UPS240607P00145000 | 2024-05-08 11:28AM EDT | 2024-06-07 | 3.10 | 2.04 | 2.57 | +0.36 | +13.14% | 13 | 7 | 22.30% |
| UPS240621P00145000 | 2024-05-08 3:20PM EDT | 2024-06-21 | 3.15 | 2.87 | 2.99 | -0.15 | -4.55% | 334 | 1,447 | 20.64% |
| UPS240719P00145000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 3.80 | 3.80 | 3.90 | -0.40 | -9.52% | 137 | 1,117 | 19.80% |
| UPS240920P00145000 | 2024-05-08 2:44PM EDT | 2024-09-20 | 7.15 | 6.80 | 7.00 | -0.30 | -4.03% | 190 | 2,666 | 23.35% |
| UPS241018P00145000 | 2024-05-08 1:44PM EDT | 2024-10-18 | 7.90 | 7.30 | 7.50 | +0.05 | +0.64% | 27 | 477 | 22.55% |
| UPS250117P00145000 | 2024-05-08 2:49PM EDT | 2025-01-17 | 10.05 | 9.80 | 10.00 | -0.35 | -3.37% | 11 | 1,758 | 23.26% |
| UPS250321P00145000 | 2024-05-07 12:39PM EDT | 2025-03-21 | 11.60 | 11.30 | 11.55 | 0.00 | - | 1 | 11 | 23.70% |
| UPS250620P00145000 | 2024-05-01 10:59AM EDT | 2025-06-20 | 14.04 | 13.05 | 13.30 | 0.00 | - | 1 | 84 | 23.76% |
| UPS260116P00145000 | 2024-05-08 11:51AM EDT | 2026-01-16 | 17.20 | 16.20 | 16.65 | +0.50 | +2.99% | 1 | 303 | 23.78% |
© 2024 Yahoo. All rights reserved.