United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00155000 | 2024-05-28 9:31AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240607C00155000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| UPS240614C00155000 | 2024-05-28 1:18PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UPS240621C00155000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| UPS240628C00155000 | 2024-05-24 11:58AM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240719C00155000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| UPS240920C00155000 | 2024-05-28 3:23PM EDT | 2024-09-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| UPS241018C00155000 | 2024-05-28 3:15PM EDT | 2024-10-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| UPS250117C00155000 | 2024-05-28 1:53PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| UPS250321C00155000 | 2024-05-23 10:02AM EDT | 2025-03-21 | 7.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UPS250620C00155000 | 2024-05-28 2:46PM EDT | 2025-06-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UPS260116C00155000 | 2024-05-28 3:27PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00155000 | 2024-05-22 2:40PM EDT | 2024-05-31 | 12.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UPS240607P00155000 | 2024-05-15 11:21AM EDT | 2024-06-07 | 6.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240614P00155000 | 2024-05-21 11:28AM EDT | 2024-06-14 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240621P00155000 | 2024-05-28 3:03PM EDT | 2024-06-21 | 18.45 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| UPS240719P00155000 | 2024-05-28 12:29PM EDT | 2024-07-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240920P00155000 | 2024-05-24 1:03PM EDT | 2024-09-20 | 17.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UPS241018P00155000 | 2024-05-24 10:30AM EDT | 2024-10-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UPS250117P00155000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPS250321P00155000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS250620P00155000 | 2024-05-24 1:36PM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS260116P00155000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 20.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.