United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00155000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.17 | -0.03 | -16.67% | 123 | 479 | 24.46% |
| UPS240510C00155000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.34 | 0.29 | 0.35 | +0.02 | +6.25% | 220 | 115 | 20.90% |
| UPS240517C00155000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 0.57 | 0.45 | 0.53 | +0.02 | +3.64% | 68 | 2,974 | 19.41% |
| UPS240524C00155000 | 2024-04-26 1:46PM EDT | 2024-05-24 | 0.75 | 0.58 | 0.77 | -0.03 | -3.85% | 801 | 0 | 19.14% |
| UPS240531C00155000 | 2024-04-26 1:59PM EDT | 2024-05-31 | 1.02 | 0.63 | 1.01 | +0.02 | +2.00% | 6 | 63 | 19.01% |
| UPS240621C00155000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 1.96 | 1.76 | 1.83 | +0.24 | +13.95% | 177 | 2,718 | 19.54% |
| UPS240719C00155000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 3.05 | 2.81 | 2.87 | +0.30 | +10.91% | 32 | 850 | 20.19% |
| UPS240920C00155000 | 2024-04-26 3:51PM EDT | 2024-09-20 | 5.80 | 5.40 | 5.55 | +0.35 | +6.42% | 73 | 0 | 22.89% |
| UPS241018C00155000 | 2024-04-25 3:24PM EDT | 2024-10-18 | 6.17 | 6.30 | 6.45 | 0.00 | - | 103 | 0 | 23.26% |
| UPS250117C00155000 | 2024-04-24 3:21PM EDT | 2025-01-17 | 8.80 | 8.45 | 9.20 | 0.00 | - | 10 | 675 | 24.41% |
| UPS250321C00155000 | 2024-04-26 10:40AM EDT | 2025-03-21 | 10.90 | 9.85 | 11.00 | +0.90 | +9.00% | 3 | 231 | 25.19% |
| UPS250620C00155000 | 2024-04-24 11:59AM EDT | 2025-06-20 | 11.06 | 11.60 | 12.95 | 0.00 | - | 11 | 0 | 25.39% |
| UPS260116C00155000 | 2024-04-22 12:01PM EDT | 2026-01-16 | 15.25 | 15.95 | 16.65 | 0.00 | - | 7 | 444 | 25.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00155000 | 2024-04-24 12:37PM EDT | 2024-05-03 | 10.00 | 7.10 | 8.20 | 0.00 | - | 2 | 9 | 38.65% |
| UPS240510P00155000 | 2024-04-26 1:09PM EDT | 2024-05-10 | 8.50 | 7.60 | 10.50 | -1.12 | -11.64% | 3 | 14 | 51.56% |
| UPS240517P00155000 | 2024-04-25 3:25PM EDT | 2024-05-17 | 9.75 | 6.90 | 11.00 | 0.00 | - | 1 | 935 | 45.96% |
| UPS240621P00155000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 9.10 | 9.60 | 10.25 | -1.89 | -17.20% | 1 | 1,599 | 24.59% |
| UPS240719P00155000 | 2024-04-23 2:04PM EDT | 2024-07-19 | 10.50 | 10.15 | 12.10 | 0.00 | - | 33 | 603 | 27.12% |
| UPS240920P00155000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 13.55 | 12.75 | 13.75 | 0.00 | - | 1 | 317 | 25.09% |
| UPS241018P00155000 | 2024-04-23 2:20PM EDT | 2024-10-18 | 13.45 | 13.20 | 13.60 | 0.00 | - | 6 | 0 | 22.61% |
| UPS250117P00155000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 15.60 | 15.40 | 15.85 | 0.00 | - | 5 | 10,121 | 22.91% |
| UPS250321P00155000 | 2024-04-22 3:02PM EDT | 2025-03-21 | 18.70 | 16.85 | 18.25 | 0.00 | - | 51 | 51 | 24.93% |
| UPS250620P00155000 | 2024-04-11 2:41PM EDT | 2025-06-20 | 18.50 | 18.45 | 19.65 | 0.00 | - | 97 | 98 | 24.29% |
| UPS260116P00155000 | 2024-04-10 10:49AM EDT | 2026-01-16 | 22.54 | 21.40 | 21.85 | 0.00 | - | 4 | 0 | 22.68% |
© 2024 Yahoo. All rights reserved.