United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00140000 | 2024-05-01 12:52PM EDT | 2024-05-03 | 6.50 | 5.20 | 6.45 | -1.30 | -16.67% | 1 | 63 | 57.37% |
| UPS240510C00140000 | 2024-04-29 10:26AM EDT | 2024-05-10 | 9.20 | 5.30 | 6.55 | 0.00 | - | 10 | 49 | 28.78% |
| UPS240517C00140000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 6.66 | 5.20 | 6.75 | -2.29 | -25.59% | 1 | 1,455 | 24.02% |
| UPS240524C00140000 | 2024-04-22 2:15PM EDT | 2024-05-24 | 8.70 | 5.65 | 7.25 | 0.00 | - | 1 | 3 | 24.63% |
| UPS240621C00140000 | 2024-04-30 1:51PM EDT | 2024-06-21 | 7.75 | 7.15 | 7.95 | -1.65 | -17.55% | 9 | 550 | 20.48% |
| UPS240719C00140000 | 2024-04-26 2:42PM EDT | 2024-07-19 | 9.01 | 8.00 | 9.35 | -2.19 | -19.55% | 1 | 166 | 22.34% |
| UPS240920C00140000 | 2024-04-30 10:10AM EDT | 2024-09-20 | 13.05 | 11.65 | 12.05 | 0.00 | - | 2 | 169 | 24.68% |
| UPS241018C00140000 | 2024-05-01 2:08PM EDT | 2024-10-18 | 13.04 | 12.40 | 12.90 | -1.71 | -11.59% | 2 | 139 | 24.82% |
| UPS250117C00140000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 17.00 | 14.25 | 15.50 | 0.00 | - | 44 | 302 | 25.57% |
| UPS250620C00140000 | 2024-04-29 11:20AM EDT | 2025-06-20 | 21.10 | 17.50 | 19.00 | 0.00 | - | 4 | 26 | 26.16% |
| UPS260116C00140000 | 2024-05-01 12:36PM EDT | 2026-01-16 | 22.64 | 21.95 | 22.55 | -0.99 | -4.19% | 2 | 112 | 26.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00140000 | 2024-05-01 2:50PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 5 | 1,194 | 32.62% |
| UPS240510P00140000 | 2024-05-01 2:52PM EDT | 2024-05-10 | 0.47 | 0.47 | 0.54 | +0.06 | +14.63% | 12 | 160 | 27.22% |
| UPS240517P00140000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 0.87 | 0.94 | 1.05 | +0.05 | +6.10% | 70 | 2,879 | 26.54% |
| UPS240524P00140000 | 2024-05-01 2:27PM EDT | 2024-05-24 | 1.20 | 1.26 | 1.39 | +0.24 | +25.00% | 1 | 113 | 25.17% |
| UPS240531P00140000 | 2024-05-01 2:31PM EDT | 2024-05-31 | 1.61 | 1.55 | 1.84 | +0.26 | +19.26% | 43 | 100 | 25.37% |
| UPS240607P00140000 | 2024-04-30 1:07PM EDT | 2024-06-07 | 1.61 | 1.74 | 2.13 | 0.00 | - | 1 | 9 | 24.70% |
| UPS240621P00140000 | 2024-05-01 3:03PM EDT | 2024-06-21 | 1.88 | 2.34 | 2.45 | -0.15 | -7.39% | 407 | 3,214 | 22.74% |
| UPS240719P00140000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 2.86 | 3.15 | 3.30 | -0.04 | -1.38% | 60 | 1,058 | 21.81% |
| UPS240920P00140000 | 2024-04-30 10:04AM EDT | 2024-09-20 | 6.00 | 5.95 | 7.00 | +0.30 | +5.26% | 32 | 1,472 | 27.23% |
| UPS241018P00140000 | 2024-04-26 3:41PM EDT | 2024-10-18 | 5.85 | 6.45 | 6.65 | 0.00 | - | 5 | 488 | 23.96% |
| UPS250117P00140000 | 2024-04-30 1:29PM EDT | 2025-01-17 | 8.50 | 8.90 | 9.15 | 0.00 | - | 31 | 4,382 | 24.68% |
| UPS250321P00140000 | 2024-05-01 3:21PM EDT | 2025-03-21 | 10.15 | 10.30 | 10.60 | +0.15 | +1.50% | 4 | 1 | 24.92% |
| UPS250620P00140000 | 2024-04-19 3:01PM EDT | 2025-06-20 | 14.30 | 11.95 | 12.40 | 0.00 | - | 9 | 74 | 25.05% |
| UPS260116P00140000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 14.60 | 15.10 | 15.55 | 0.00 | - | 3 | 687 | 24.73% |
© 2024 Yahoo. All rights reserved.