United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00145000 | 2024-05-01 2:43PM EDT | 2024-05-03 | 2.75 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| UPS240510C00145000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 2.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UPS240517C00145000 | 2024-05-01 12:13PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| UPS240524C00145000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240531C00145000 | 2024-05-01 10:50AM EDT | 2024-05-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UPS240607C00145000 | 2024-04-29 10:40AM EDT | 2024-06-07 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240621C00145000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| UPS240719C00145000 | 2024-04-26 12:42PM EDT | 2024-07-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240920C00145000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS241018C00145000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS250117C00145000 | 2024-05-01 11:51AM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UPS250321C00145000 | 2024-04-17 10:03AM EDT | 2025-03-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250620C00145000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UPS260116C00145000 | 2024-05-01 2:44PM EDT | 2026-01-16 | 20.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00145000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.74 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| UPS240510P00145000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 1.56% |
| UPS240517P00145000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| UPS240524P00145000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| UPS240531P00145000 | 2024-05-01 9:45AM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| UPS240621P00145000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 4.32 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| UPS240719P00145000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| UPS240920P00145000 | 2024-05-01 3:03PM EDT | 2024-09-20 | 7.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| UPS241018P00145000 | 2024-05-01 12:37PM EDT | 2024-10-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| UPS250117P00145000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| UPS250321P00145000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| UPS250620P00145000 | 2024-05-01 10:59AM EDT | 2025-06-20 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| UPS260116P00145000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 16.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.