United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240614C00160000 | 2024-06-10 3:46PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 25.00% |
| UPS240621C00160000 | 2024-06-10 1:53PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 4,162 | 25.00% |
| UPS240628C00160000 | 2024-06-10 10:39AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| UPS240705C00160000 | 2024-05-31 2:43PM EDT | 2024-07-05 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240719C00160000 | 2024-06-10 10:16AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,416 | 12.50% |
| UPS240816C00160000 | 2024-06-10 3:45PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 19 | 71 | 6.25% |
| UPS240920C00160000 | 2024-06-10 3:55PM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 2,194 | 6.25% |
| UPS241018C00160000 | 2024-06-07 3:46PM EDT | 2024-10-18 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 6.25% |
| UPS250117C00160000 | 2024-06-10 1:16PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 1,513 | 3.13% |
| UPS250321C00160000 | 2024-06-10 11:24AM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 14 | 89 | 3.13% |
| UPS250620C00160000 | 2024-06-07 12:41PM EDT | 2025-06-20 | 6.28 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 3.13% |
| UPS260116C00160000 | 2024-06-07 1:39PM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 3.13% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240614P00160000 | 2024-05-28 1:45PM EDT | 2024-06-14 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240621P00160000 | 2024-06-06 2:50PM EDT | 2024-06-21 | 23.15 | 0.00 | 0.00 | 0.00 | - | 41 | 8 | 0.00% |
| UPS240628P00160000 | 2024-05-23 11:27AM EDT | 2024-06-28 | 20.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240712P00160000 | 2024-06-05 10:26AM EDT | 2024-07-12 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240719P00160000 | 2024-06-06 3:43PM EDT | 2024-07-19 | 23.33 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| UPS240816P00160000 | 2024-06-04 11:39AM EDT | 2024-08-16 | 23.18 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| UPS240920P00160000 | 2024-05-29 10:27AM EDT | 2024-09-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 5 | 441 | 0.00% |
| UPS241018P00160000 | 2024-05-30 10:50AM EDT | 2024-10-18 | 25.27 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| UPS250117P00160000 | 2024-06-06 1:41PM EDT | 2025-01-17 | 24.81 | 0.00 | 0.00 | 0.00 | - | 6 | 2,013 | 0.00% |
| UPS250321P00160000 | 2024-05-14 10:27AM EDT | 2025-03-21 | 16.05 | 0.00 | 0.00 | 0.00 | - | 40 | 99 | 0.00% |
| UPS250620P00160000 | 2024-05-31 11:18AM EDT | 2025-06-20 | 26.87 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| UPS260116P00160000 | 2024-06-10 1:32PM EDT | 2026-01-16 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
© 2024 Yahoo. All rights reserved.