United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00160000 | 2024-05-09 10:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 4,010 | 67.97% |
| UPS240517C00160000 | 2024-05-10 2:46PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 19 | 4,546 | 27.54% |
| UPS240524C00160000 | 2024-05-09 2:14PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 357 | 25.83% |
| UPS240531C00160000 | 2024-05-10 9:33AM EDT | 2024-05-31 | 0.41 | 0.03 | 0.15 | +0.27 | +192.86% | 1 | 88 | 20.12% |
| UPS240607C00160000 | 2024-05-09 12:05PM EDT | 2024-06-07 | 0.21 | 0.09 | 0.22 | 0.00 | - | 15 | 24 | 18.97% |
| UPS240614C00160000 | 2024-05-07 1:14PM EDT | 2024-06-14 | 0.28 | 0.21 | 0.31 | 0.00 | - | - | 12 | 18.41% |
| UPS240621C00160000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.44 | +0.02 | +5.26% | 44 | 3,923 | 18.41% |
| UPS240719C00160000 | 2024-05-10 2:08PM EDT | 2024-07-19 | 1.03 | 0.99 | 1.05 | +0.02 | +1.98% | 37 | 3,230 | 18.64% |
| UPS240920C00160000 | 2024-05-10 2:45PM EDT | 2024-09-20 | 3.28 | 3.15 | 3.30 | +0.24 | +7.89% | 164 | 1,522 | 21.83% |
| UPS241018C00160000 | 2024-05-10 10:37AM EDT | 2024-10-18 | 4.25 | 3.90 | 4.10 | +0.40 | +10.39% | 1 | 252 | 22.19% |
| UPS250117C00160000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 6.60 | 6.40 | 6.60 | +0.20 | +3.12% | 18 | 1,027 | 23.29% |
| UPS250321C00160000 | 2024-05-10 10:09AM EDT | 2025-03-21 | 8.36 | 8.00 | 8.70 | -0.24 | -2.79% | 2 | 44 | 24.83% |
| UPS250620C00160000 | 2024-05-10 12:39PM EDT | 2025-06-20 | 10.35 | 9.95 | 10.30 | -0.75 | -6.76% | 8 | 131 | 24.51% |
| UPS260116C00160000 | 2024-05-09 11:27AM EDT | 2026-01-16 | 13.53 | 13.65 | 14.00 | 0.00 | - | 1 | 211 | 24.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00160000 | 2024-05-10 1:16PM EDT | 2024-05-10 | 12.31 | 12.65 | 13.30 | -1.65 | -11.82% | 5 | 12 | 112.70% |
| UPS240517P00160000 | 2024-05-10 9:32AM EDT | 2024-05-17 | 12.55 | 12.95 | 13.15 | -1.43 | -10.23% | 10 | 1,014 | 44.43% |
| UPS240531P00160000 | 2024-05-10 1:16PM EDT | 2024-05-31 | 12.32 | 12.70 | 14.00 | -3.18 | -20.52% | 5 | 2 | 36.77% |
| UPS240621P00160000 | 2024-05-09 11:48AM EDT | 2024-06-21 | 12.88 | 12.90 | 13.20 | -0.62 | -4.59% | 1 | 979 | 19.70% |
| UPS240719P00160000 | 2024-05-09 2:05PM EDT | 2024-07-19 | 14.15 | 12.45 | 13.75 | 0.00 | - | 38 | 458 | 19.02% |
| UPS240920P00160000 | 2024-05-10 1:54PM EDT | 2024-09-20 | 14.60 | 14.85 | 15.55 | -1.95 | -11.78% | 37 | 418 | 20.55% |
| UPS241018P00160000 | 2024-05-09 10:59AM EDT | 2024-10-18 | 15.89 | 15.30 | 15.65 | 0.00 | - | 10 | 33 | 19.00% |
| UPS250117P00160000 | 2024-05-10 2:34PM EDT | 2025-01-17 | 17.35 | 17.35 | 17.85 | -1.25 | -6.72% | 3 | 2,016 | 20.28% |
| UPS250321P00160000 | 2024-05-10 9:42AM EDT | 2025-03-21 | 19.00 | 18.60 | 19.75 | -1.10 | -5.47% | 50 | 10 | 21.84% |
| UPS250620P00160000 | 2024-05-09 11:03AM EDT | 2025-06-20 | 20.90 | 20.25 | 20.75 | 0.00 | - | 10 | 21 | 20.92% |
| UPS260116P00160000 | 2024-05-07 1:02PM EDT | 2026-01-16 | 24.50 | 23.15 | 24.80 | 0.00 | - | 50 | 255 | 22.41% |
© 2024 Yahoo. All rights reserved.