United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00130000 | 2024-04-17 10:17AM EDT | 2024-05-31 | 13.61 | 18.70 | 20.85 | 0.00 | - | - | 0 | 325.59% |
| UPS240607C00130000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| UPS240621C00130000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 0.00% |
| UPS240628C00130000 | 2024-05-24 10:13AM EDT | 2024-06-28 | 10.35 | 0.00 | 0.00 | 0.00 | - | 200 | 209 | 0.00% |
| UPS240705C00130000 | 2024-05-24 10:40AM EDT | 2024-07-05 | 10.10 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
| UPS240719C00130000 | 2024-05-28 12:10PM EDT | 2024-07-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 24 | 113 | 0.00% |
| UPS240920C00130000 | 2024-05-28 3:41PM EDT | 2024-09-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| UPS241018C00130000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| UPS250117C00130000 | 2024-05-28 1:42PM EDT | 2025-01-17 | 15.07 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| UPS250321C00130000 | 2024-05-23 10:09AM EDT | 2025-03-21 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UPS250620C00130000 | 2024-05-23 10:34AM EDT | 2025-06-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| UPS260116C00130000 | 2024-05-23 12:26PM EDT | 2026-01-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 478 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00130000 | 2024-05-28 12:58PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 97 | 12.50% |
| UPS240607P00130000 | 2024-05-28 1:46PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 6.25% |
| UPS240614P00130000 | 2024-05-28 10:57AM EDT | 2024-06-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| UPS240621P00130000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 273 | 2,275 | 6.25% |
| UPS240628P00130000 | 2024-05-28 3:34PM EDT | 2024-06-28 | 0.89 | 0.00 | 0.00 | 0.00 | - | 11 | 90 | 6.25% |
| UPS240705P00130000 | 2024-05-28 3:51PM EDT | 2024-07-05 | 1.03 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 3.13% |
| UPS240719P00130000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 376 | 1,049 | 3.13% |
| UPS240920P00130000 | 2024-05-28 3:55PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 438 | 1,748 | 3.13% |
| UPS241018P00130000 | 2024-05-28 3:47PM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 165 | 906 | 1.56% |
| UPS250117P00130000 | 2024-05-28 3:24PM EDT | 2025-01-17 | 7.18 | 0.00 | 0.00 | 0.00 | - | 39 | 2,099 | 1.56% |
| UPS250321P00130000 | 2024-05-24 9:41AM EDT | 2025-03-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 1.56% |
| UPS250620P00130000 | 2024-05-23 1:10PM EDT | 2025-06-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 1.56% |
| UPS260116P00130000 | 2024-05-24 10:40AM EDT | 2026-01-16 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,373 | 0.78% |
© 2024 Yahoo. All rights reserved.