United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00125000 | 2024-04-30 1:49PM EDT | 2024-05-03 | 22.75 | 19.90 | 21.25 | 0.00 | - | 2 | 2 | 133.01% |
| UPS240517C00125000 | 2024-03-27 9:54AM EDT | 2024-05-17 | 22.16 | 22.85 | 23.75 | 0.00 | - | 1 | 23 | 82.81% |
| UPS240621C00125000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 21.44 | 20.60 | 23.30 | -1.61 | -6.98% | 1 | 107 | 46.39% |
| UPS240719C00125000 | 2024-04-02 10:48AM EDT | 2024-07-19 | 25.15 | 19.90 | 22.10 | 0.00 | - | 1 | 1,049 | 29.31% |
| UPS240920C00125000 | 2024-04-23 9:32AM EDT | 2024-09-20 | 23.88 | 21.90 | 23.25 | 0.00 | - | 1 | 38 | 27.56% |
| UPS241018C00125000 | 2024-04-18 3:52PM EDT | 2024-10-18 | 22.00 | 23.35 | 23.75 | 0.00 | - | 5 | 15 | 27.17% |
| UPS250117C00125000 | 2024-03-26 3:48PM EDT | 2025-01-17 | 25.09 | 26.45 | 27.50 | 0.00 | - | 75 | 86 | 32.40% |
| UPS250321C00125000 | 2024-04-11 1:26PM EDT | 2025-03-21 | 29.85 | 26.45 | 27.00 | 0.00 | - | - | 1 | 27.91% |
| UPS250620C00125000 | 2024-04-01 11:43AM EDT | 2025-06-20 | 29.63 | 28.10 | 28.70 | 0.00 | - | 4 | 5 | 28.13% |
| UPS260116C00125000 | 2024-04-23 11:01AM EDT | 2026-01-16 | 33.00 | 29.25 | 32.05 | 0.00 | - | 5 | 74 | 28.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00125000 | 2024-04-30 12:03PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 156 | 79.69% |
| UPS240510P00125000 | 2024-04-24 1:44PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.92 | 0.00 | - | 2 | 159 | 67.53% |
| UPS240517P00125000 | 2024-05-01 1:30PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.57 | 0.00 | - | 11 | 879 | 53.32% |
| UPS240524P00125000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 0.18 | 0.02 | 1.32 | 0.00 | - | 1 | 14 | 56.30% |
| UPS240531P00125000 | 2024-04-29 9:52AM EDT | 2024-05-31 | 0.12 | 0.02 | 1.37 | 0.00 | - | 1 | 5 | 49.88% |
| UPS240621P00125000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 0.26 | 0.27 | 0.38 | 0.00 | - | 11 | 2,305 | 27.15% |
| UPS240719P00125000 | 2024-05-01 12:52PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.67 | +0.03 | +4.84% | 3 | 609 | 25.00% |
| UPS240920P00125000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 1.95 | 2.11 | 2.40 | -0.01 | -0.51% | 2 | 422 | 27.89% |
| UPS241018P00125000 | 2024-05-01 3:09PM EDT | 2024-10-18 | 2.25 | 2.33 | 2.72 | 0.00 | - | 2 | 308 | 26.77% |
| UPS250117P00125000 | 2024-04-29 12:30PM EDT | 2025-01-17 | 3.80 | 4.25 | 4.45 | 0.00 | - | 10 | 1,573 | 26.71% |
| UPS250321P00125000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 5.16 | 5.45 | 5.60 | +0.01 | +0.19% | 30 | 654 | 26.79% |
| UPS250620P00125000 | 2024-04-26 11:10AM EDT | 2025-06-20 | 6.75 | 6.85 | 8.00 | 0.00 | - | 52 | 134 | 28.60% |
| UPS260116P00125000 | 2024-04-22 1:45PM EDT | 2026-01-16 | 10.50 | 9.60 | 10.25 | 0.00 | - | 1 | 516 | 26.93% |
© 2024 Yahoo. All rights reserved.