Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240405C00185000 | 2024-03-26 9:30AM EDT | 2024-04-05 | 0.16 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 62.31% |
UPS240419C00185000 | 2024-03-26 9:30AM EDT | 2024-04-19 | 0.10 | 0.00 | 0.09 | 0.00 | - | 5 | 1,591 | 41.21% |
UPS240426C00185000 | 2024-03-26 3:52PM EDT | 2024-04-26 | 0.04 | 0.01 | 0.20 | 0.00 | - | 12 | 103 | 40.53% |
UPS240517C00185000 | 2024-03-28 3:06PM EDT | 2024-05-17 | 0.12 | 0.04 | 0.22 | +0.01 | +9.09% | 1 | 54 | 31.35% |
UPS240621C00185000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.23 | +0.04 | +26.67% | 240 | 3,344 | 24.22% |
UPS240719C00185000 | 2024-03-26 11:58AM EDT | 2024-07-19 | 0.27 | 0.12 | 0.49 | 0.00 | - | 2 | 76 | 24.22% |
UPS240920C00185000 | 2024-03-28 10:22AM EDT | 2024-09-20 | 0.91 | 0.90 | 1.01 | +0.21 | +30.00% | 11 | 348 | 22.86% |
UPS241018C00185000 | 2024-03-28 3:58PM EDT | 2024-10-18 | 1.31 | 1.20 | 1.34 | +0.24 | +22.43% | 2 | 46 | 22.85% |
UPS250117C00185000 | 2024-03-28 3:52PM EDT | 2025-01-17 | 2.42 | 2.30 | 2.49 | +0.33 | +15.79% | 2 | 8,207 | 22.84% |
UPS250620C00185000 | 2024-03-26 1:42PM EDT | 2025-06-20 | 3.80 | 4.60 | 5.05 | 0.00 | - | 254 | 262 | 23.95% |
UPS260116C00185000 | 2024-03-26 2:22PM EDT | 2026-01-16 | 6.17 | 7.40 | 8.60 | 0.00 | - | 2 | 176 | 25.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240419P00185000 | 2023-11-15 4:28PM EDT | 2024-04-19 | 37.35 | 22.65 | 23.70 | 0.00 | - | 30 | 0 | 0.00% |
UPS240621P00185000 | 2024-02-29 1:24PM EDT | 2024-06-21 | 37.03 | 34.75 | 38.60 | 0.00 | - | 2 | 2 | 41.10% |
UPS240719P00185000 | 2024-01-17 12:27PM EDT | 2024-07-19 | 32.60 | 34.80 | 37.95 | 0.00 | - | 1 | 0 | 32.18% |
UPS240920P00185000 | 2024-03-13 3:58PM EDT | 2024-09-20 | 31.18 | 35.20 | 38.75 | 0.00 | - | 5 | 10 | 29.18% |
UPS250117P00185000 | 2024-01-31 4:53PM EDT | 2025-01-17 | 44.25 | 36.35 | 37.85 | 0.00 | - | 1 | 333 | 19.58% |
UPS260116P00185000 | 2024-01-30 12:01PM EDT | 2026-01-16 | 44.20 | 40.25 | 40.85 | 0.00 | - | 1 | 2 | 18.90% |