Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240614C00140000 | 2024-06-10 3:51PM EDT | 2024-06-14 | 0.66 | 0.58 | 0.64 | -0.12 | -15.38% | 235 | 412 | 26.37% |
UPS240621C00140000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 1.16 | 1.13 | 1.19 | -0.12 | -9.38% | 143 | 2,387 | 22.41% |
UPS240628C00140000 | 2024-06-10 2:34PM EDT | 2024-06-28 | 1.85 | 1.66 | 1.84 | -0.42 | -18.50% | 18 | 43 | 23.18% |
UPS240705C00140000 | 2024-06-10 3:05PM EDT | 2024-07-05 | 2.19 | 2.12 | 2.22 | -0.16 | -6.81% | 12 | 55 | 22.41% |
UPS240712C00140000 | 2024-06-10 1:53PM EDT | 2024-07-12 | 2.60 | 2.41 | 3.10 | -1.08 | -29.35% | 10 | 29 | 25.35% |
UPS240719C00140000 | 2024-06-10 3:46PM EDT | 2024-07-19 | 3.14 | 2.99 | 3.10 | -0.16 | -4.85% | 558 | 2,593 | 22.96% |
UPS240726C00140000 | 2024-06-10 3:32PM EDT | 2024-07-26 | 4.45 | 4.20 | 4.40 | -0.10 | -2.20% | 56 | 1,916 | 27.89% |
UPS240816C00140000 | 2024-06-10 2:34PM EDT | 2024-08-16 | 5.35 | 5.20 | 5.35 | 0.00 | - | 51 | 744 | 27.16% |
UPS240920C00140000 | 2024-06-10 3:55PM EDT | 2024-09-20 | 6.15 | 6.05 | 6.20 | -0.07 | -1.13% | 23 | 495 | 24.95% |
UPS241018C00140000 | 2024-06-10 2:45PM EDT | 2024-10-18 | 6.97 | 6.95 | 7.10 | -0.23 | -3.19% | 22 | 715 | 24.85% |
UPS250117C00140000 | 2024-06-07 3:52PM EDT | 2025-01-17 | 9.90 | 9.75 | 10.15 | 0.00 | - | 21 | 461 | 26.19% |
UPS250321C00140000 | 2024-06-04 3:39PM EDT | 2025-03-21 | 10.74 | 11.30 | 11.70 | 0.00 | - | 1 | 39 | 26.30% |
UPS250620C00140000 | 2024-06-04 11:00AM EDT | 2025-06-20 | 13.00 | 11.00 | 15.60 | -0.54 | -3.99% | 1 | 52 | 29.91% |
UPS260116C00140000 | 2024-06-10 9:33AM EDT | 2026-01-16 | 16.60 | 16.70 | 17.25 | -0.40 | -2.35% | 3 | 277 | 26.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240614P00140000 | 2024-06-10 10:55AM EDT | 2024-06-14 | 3.11 | 2.53 | 2.91 | +0.51 | +19.62% | 8 | 183 | 25.29% |
UPS240621P00140000 | 2024-06-10 3:34PM EDT | 2024-06-21 | 3.02 | 3.15 | 3.25 | -0.21 | -6.50% | 99 | 4,912 | 19.41% |
UPS240628P00140000 | 2024-06-10 1:38PM EDT | 2024-06-28 | 3.75 | 3.60 | 3.85 | -0.25 | -6.25% | 14 | 84 | 20.51% |
UPS240705P00140000 | 2024-06-10 3:05PM EDT | 2024-07-05 | 3.95 | 3.80 | 4.05 | +0.21 | +5.61% | 4 | 25 | 18.87% |
UPS240712P00140000 | 2024-06-10 1:00PM EDT | 2024-07-12 | 4.37 | 3.00 | 6.05 | +0.42 | +10.63% | 2 | 3 | 29.29% |
UPS240719P00140000 | 2024-06-10 3:26PM EDT | 2024-07-19 | 4.40 | 4.45 | 4.60 | -0.07 | -1.57% | 71 | 1,427 | 18.30% |
UPS240726P00140000 | 2024-06-10 12:52PM EDT | 2024-07-26 | 5.63 | 5.50 | 6.20 | -0.02 | -0.35% | 3 | 539 | 25.21% |
UPS240816P00140000 | 2024-06-10 3:54PM EDT | 2024-08-16 | 6.90 | 6.95 | 7.15 | -0.05 | -0.72% | 294 | 413 | 24.95% |
UPS240920P00140000 | 2024-06-10 2:35PM EDT | 2024-09-20 | 7.90 | 7.75 | 7.95 | +0.20 | +2.60% | 46 | 1,794 | 22.99% |
UPS241018P00140000 | 2024-06-10 1:38PM EDT | 2024-10-18 | 8.45 | 8.30 | 8.50 | +0.05 | +0.60% | 24 | 495 | 22.05% |
UPS250117P00140000 | 2024-06-10 1:23PM EDT | 2025-01-17 | 11.02 | 10.75 | 11.10 | +0.28 | +2.61% | 2 | 4,593 | 23.00% |
UPS250321P00140000 | 2024-05-31 1:02PM EDT | 2025-03-21 | 12.80 | 12.35 | 12.70 | 0.00 | - | 1 | 154 | 23.60% |
UPS250620P00140000 | 2024-06-06 1:43PM EDT | 2025-06-20 | 14.90 | 14.10 | 14.60 | 0.00 | - | 1 | 81 | 23.96% |
UPS260116P00140000 | 2024-06-10 10:05AM EDT | 2026-01-16 | 17.60 | 17.15 | 17.65 | +0.20 | +1.15% | 1 | 774 | 23.58% |