United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00145000 | 2024-05-28 3:50PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 132 | 314 | 12.50% |
| UPS240607C00145000 | 2024-05-28 3:35PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 58 | 75 | 6.25% |
| UPS240614C00145000 | 2024-05-28 9:50AM EDT | 2024-06-14 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 6.25% |
| UPS240621C00145000 | 2024-05-28 3:47PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 99 | 1,827 | 6.25% |
| UPS240628C00145000 | 2024-05-28 2:47PM EDT | 2024-06-28 | 0.81 | 0.00 | 0.00 | 0.00 | - | 12 | 203 | 3.13% |
| UPS240705C00145000 | 2024-05-28 12:46PM EDT | 2024-07-05 | 1.14 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 3.13% |
| UPS240719C00145000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 99 | 2,086 | 3.13% |
| UPS240920C00145000 | 2024-05-28 3:56PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 326 | 794 | 3.13% |
| UPS241018C00145000 | 2024-05-28 3:50PM EDT | 2024-10-18 | 4.96 | 0.00 | 0.00 | 0.00 | - | 40 | 245 | 1.56% |
| UPS250117C00145000 | 2024-05-28 1:09PM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 1.56% |
| UPS250321C00145000 | 2024-05-24 2:57PM EDT | 2025-03-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| UPS250620C00145000 | 2024-05-28 11:22AM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 1.56% |
| UPS260116C00145000 | 2024-05-28 2:31PM EDT | 2026-01-16 | 14.32 | 0.00 | 0.00 | 0.00 | - | 62 | 1,208 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00145000 | 2024-05-28 10:40AM EDT | 2024-05-31 | 6.88 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| UPS240607P00145000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 6.53 | 0.00 | 0.00 | 0.00 | - | 104 | 119 | 0.00% |
| UPS240614P00145000 | 2024-05-24 12:01PM EDT | 2024-06-14 | 6.89 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| UPS240621P00145000 | 2024-05-28 3:35PM EDT | 2024-06-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 37 | 2,016 | 0.00% |
| UPS240628P00145000 | 2024-05-23 12:25PM EDT | 2024-06-28 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| UPS240705P00145000 | 2024-05-23 2:50PM EDT | 2024-07-05 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| UPS240719P00145000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 31 | 2,182 | 0.00% |
| UPS240920P00145000 | 2024-05-28 3:54PM EDT | 2024-09-20 | 11.21 | 0.00 | 0.00 | 0.00 | - | 740 | 2,382 | 0.00% |
| UPS241018P00145000 | 2024-05-28 3:58PM EDT | 2024-10-18 | 11.62 | 0.00 | 0.00 | 0.00 | - | 20 | 494 | 0.00% |
| UPS250117P00145000 | 2024-05-28 2:58PM EDT | 2025-01-17 | 14.27 | 0.00 | 0.00 | 0.00 | - | 19 | 2,098 | 0.00% |
| UPS250321P00145000 | 2024-05-20 2:08PM EDT | 2025-03-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| UPS250620P00145000 | 2024-05-21 2:18PM EDT | 2025-06-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| UPS260116P00145000 | 2024-05-28 3:47PM EDT | 2026-01-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 0.00% |
© 2024 Yahoo. All rights reserved.