United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00150000 | 2024-05-28 3:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 846 | 25.00% |
| UPS240607C00150000 | 2024-05-28 3:26PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 150 | 12.50% |
| UPS240614C00150000 | 2024-05-28 2:23PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 12.50% |
| UPS240621C00150000 | 2024-05-28 3:44PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 109 | 3,496 | 6.25% |
| UPS240628C00150000 | 2024-05-28 2:30PM EDT | 2024-06-28 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 6.25% |
| UPS240719C00150000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 79 | 1,509 | 6.25% |
| UPS240920C00150000 | 2024-05-28 3:29PM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 265 | 1,831 | 3.13% |
| UPS241018C00150000 | 2024-05-28 3:28PM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 53 | 612 | 3.13% |
| UPS250117C00150000 | 2024-05-28 2:55PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 32 | 1,582 | 3.13% |
| UPS250321C00150000 | 2024-05-28 2:49PM EDT | 2025-03-21 | 7.03 | 0.00 | 0.00 | 0.00 | - | 8 | 154 | 1.56% |
| UPS250620C00150000 | 2024-05-24 2:07PM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 1.56% |
| UPS260116C00150000 | 2024-05-28 3:38PM EDT | 2026-01-16 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,701 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00150000 | 2024-05-28 3:03PM EDT | 2024-05-31 | 13.95 | 0.00 | 0.00 | 0.00 | - | 50 | 34 | 0.00% |
| UPS240607P00150000 | 2024-05-28 3:40PM EDT | 2024-06-07 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| UPS240614P00150000 | 2024-05-28 2:23PM EDT | 2024-06-14 | 13.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPS240621P00150000 | 2024-05-28 1:24PM EDT | 2024-06-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 29 | 1,032 | 0.00% |
| UPS240628P00150000 | 2024-05-22 2:15PM EDT | 2024-06-28 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| UPS240719P00150000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 12.43 | 0.00 | 0.00 | 0.00 | - | 26 | 1,468 | 0.00% |
| UPS240920P00150000 | 2024-05-28 11:49AM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 675 | 0.00% |
| UPS241018P00150000 | 2024-05-28 1:00PM EDT | 2024-10-18 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
| UPS250117P00150000 | 2024-05-28 1:43PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 7 | 2,227 | 0.00% |
| UPS250321P00150000 | 2024-05-22 2:19PM EDT | 2025-03-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| UPS250620P00150000 | 2024-05-24 10:06AM EDT | 2025-06-20 | 18.84 | 0.00 | 0.00 | 0.00 | - | 1 | 684 | 0.00% |
| UPS260116P00150000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 6 | 287 | 0.00% |
© 2024 Yahoo. All rights reserved.