Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240328C00150000 | 2024-03-28 3:45PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 865 | 4,453 | 9.57% |
UPS240405C00150000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.20 | 1.06 | 1.12 | +0.30 | +33.33% | 949 | 1,432 | 18.38% |
UPS240412C00150000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 1.92 | 1.79 | 1.92 | +0.36 | +23.08% | 104 | 353 | 20.41% |
UPS240419C00150000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 2.47 | 2.30 | 2.39 | +0.47 | +23.50% | 506 | 3,852 | 20.24% |
UPS240426C00150000 | 2024-03-28 3:44PM EDT | 2024-04-26 | 4.58 | 4.40 | 4.55 | +0.58 | +14.50% | 161 | 229 | 30.49% |
UPS240503C00150000 | 2024-03-28 3:55PM EDT | 2024-05-03 | 4.95 | 3.90 | 5.10 | +0.55 | +12.50% | 40 | 65 | 30.37% |
UPS240517C00150000 | 2024-03-28 3:34PM EDT | 2024-05-17 | 5.40 | 5.15 | 5.30 | +0.75 | +16.13% | 372 | 3,424 | 26.77% |
UPS240621C00150000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 6.49 | 6.25 | 6.40 | +0.81 | +14.26% | 436 | 1,537 | 24.44% |
UPS240719C00150000 | 2024-03-28 3:44PM EDT | 2024-07-19 | 7.40 | 7.25 | 7.35 | +0.70 | +10.45% | 81 | 587 | 24.09% |
UPS240920C00150000 | 2024-03-28 3:03PM EDT | 2024-09-20 | 9.75 | 9.05 | 10.90 | +0.75 | +8.33% | 172 | 683 | 27.93% |
UPS241018C00150000 | 2024-03-28 1:30PM EDT | 2024-10-18 | 10.35 | 9.50 | 11.05 | +0.70 | +7.25% | 376 | 202 | 26.29% |
UPS250117C00150000 | 2024-03-28 3:52PM EDT | 2025-01-17 | 13.00 | 12.40 | 13.25 | +1.35 | +11.59% | 28 | 1,035 | 26.01% |
UPS250620C00150000 | 2024-03-28 10:39AM EDT | 2025-06-20 | 16.43 | 16.20 | 16.85 | +1.28 | +8.45% | 33 | 8 | 26.58% |
UPS260116C00150000 | 2024-03-28 3:07PM EDT | 2026-01-16 | 19.58 | 18.40 | 20.00 | +1.46 | +8.06% | 2 | 623 | 25.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240328P00150000 | 2024-03-28 3:58PM EDT | 2024-03-28 | 1.14 | 0.81 | 2.05 | -2.56 | -69.19% | 319 | 3,029 | 39.99% |
UPS240405P00150000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 2.23 | 2.26 | 2.34 | -1.12 | -33.43% | 382 | 526 | 16.68% |
UPS240412P00150000 | 2024-03-28 3:28PM EDT | 2024-04-12 | 2.77 | 2.71 | 3.30 | -2.65 | -48.89% | 35 | 225 | 20.51% |
UPS240419P00150000 | 2024-03-28 3:29PM EDT | 2024-04-19 | 3.05 | 3.20 | 3.30 | -1.04 | -25.43% | 387 | 2,524 | 17.10% |
UPS240426P00150000 | 2024-03-28 3:49PM EDT | 2024-04-26 | 5.16 | 5.00 | 5.30 | -1.12 | -17.83% | 392 | 179 | 26.84% |
UPS240503P00150000 | 2024-03-27 11:03AM EDT | 2024-05-03 | 6.72 | 4.25 | 6.35 | 0.00 | - | 3 | 14 | 29.75% |
UPS240517P00150000 | 2024-03-28 3:24PM EDT | 2024-05-17 | 6.55 | 6.50 | 6.65 | -0.74 | -10.15% | 15 | 1,158 | 26.69% |
UPS240621P00150000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 7.51 | 7.45 | 7.55 | -0.54 | -6.71% | 133 | 2,557 | 23.69% |
UPS240719P00150000 | 2024-03-28 3:09PM EDT | 2024-07-19 | 8.03 | 7.90 | 8.10 | -0.62 | -7.17% | 20 | 1,375 | 22.24% |
UPS240920P00150000 | 2024-03-28 1:42PM EDT | 2024-09-20 | 10.55 | 10.10 | 12.00 | -0.40 | -3.65% | 77 | 539 | 27.30% |
UPS241018P00150000 | 2024-03-27 3:48PM EDT | 2024-10-18 | 11.60 | 10.65 | 12.00 | 0.00 | - | 63 | 139 | 25.37% |
UPS250117P00150000 | 2024-03-28 2:51PM EDT | 2025-01-17 | 13.26 | 12.90 | 13.60 | -0.79 | -5.62% | 2 | 2,097 | 24.12% |
UPS250620P00150000 | 2024-03-28 3:13PM EDT | 2025-06-20 | 16.30 | 15.95 | 18.50 | -1.60 | -8.94% | 1 | 14 | 27.04% |
UPS260116P00150000 | 2024-03-26 3:56PM EDT | 2026-01-16 | 21.50 | 18.80 | 21.50 | 0.00 | - | 3 | 180 | 26.13% |