United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00150000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.15 | 0.12 | 0.17 | -0.53 | -77.94% | 239 | 1,239 | 30.08% |
| UPS240510C00150000 | 2024-05-01 3:20PM EDT | 2024-05-10 | 0.64 | 0.52 | 0.62 | -0.52 | -44.83% | 63 | 244 | 22.05% |
| UPS240517C00150000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.88 | 0.81 | 0.90 | -0.66 | -42.86% | 140 | 4,963 | 19.51% |
| UPS240524C00150000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 1.30 | 1.08 | 1.22 | -0.66 | -33.67% | 30 | 121 | 18.90% |
| UPS240531C00150000 | 2024-05-01 2:57PM EDT | 2024-05-31 | 2.08 | 1.24 | 1.53 | -0.15 | -6.73% | 10 | 52 | 18.68% |
| UPS240607C00150000 | 2024-05-01 1:46PM EDT | 2024-06-07 | 2.09 | 1.57 | 2.03 | -1.01 | -32.58% | 4 | 16 | 19.79% |
| UPS240621C00150000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 2.50 | 2.44 | 2.67 | -0.85 | -25.37% | 52 | 2,597 | 20.01% |
| UPS240719C00150000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 3.90 | 3.60 | 3.85 | -0.75 | -16.13% | 36 | 779 | 20.61% |
| UPS240920C00150000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 7.27 | 5.80 | 6.70 | -0.38 | -4.97% | 557 | 1,506 | 23.33% |
| UPS241018C00150000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 7.55 | 6.40 | 7.60 | -1.05 | -12.21% | 10 | 493 | 23.60% |
| UPS250117C00150000 | 2024-05-01 10:21AM EDT | 2025-01-17 | 10.20 | 9.15 | 10.35 | -0.86 | -7.78% | 1 | 1,378 | 24.64% |
| UPS250321C00150000 | 2024-05-01 10:21AM EDT | 2025-03-21 | 12.00 | 11.65 | 12.15 | -1.57 | -11.57% | 7 | 18 | 25.40% |
| UPS250620C00150000 | 2024-05-01 10:14AM EDT | 2025-06-20 | 13.87 | 13.55 | 13.95 | -0.68 | -4.67% | 1 | 66 | 25.34% |
| UPS260116C00150000 | 2024-05-01 10:38AM EDT | 2026-01-16 | 17.99 | 17.25 | 18.75 | -0.81 | -4.31% | 6 | 1,576 | 26.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00150000 | 2024-05-01 12:49PM EDT | 2024-05-03 | 3.65 | 3.95 | 5.20 | +0.87 | +31.29% | 36 | 97 | 61.38% |
| UPS240510P00150000 | 2024-05-01 9:53AM EDT | 2024-05-10 | 5.40 | 5.50 | 6.05 | +1.00 | +22.73% | 1 | 186 | 39.43% |
| UPS240517P00150000 | 2024-05-01 10:21AM EDT | 2024-05-17 | 6.35 | 5.95 | 6.30 | +1.65 | +35.11% | 3 | 1,406 | 31.79% |
| UPS240524P00150000 | 2024-04-29 9:53AM EDT | 2024-05-24 | 5.30 | 5.55 | 6.60 | +1.37 | +34.86% | 1 | 9 | 28.71% |
| UPS240531P00150000 | 2024-04-29 9:53AM EDT | 2024-05-31 | 5.55 | 6.40 | 7.70 | +1.35 | +32.14% | 1 | 8 | 32.03% |
| UPS240621P00150000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 6.90 | 7.10 | 8.25 | +0.65 | +10.40% | 75 | 2,906 | 27.17% |
| UPS240719P00150000 | 2024-05-01 3:08PM EDT | 2024-07-19 | 7.65 | 7.80 | 8.10 | +0.57 | +8.05% | 56 | 1,571 | 21.27% |
| UPS240920P00150000 | 2024-04-30 11:35AM EDT | 2024-09-20 | 9.70 | 10.65 | 12.30 | 0.00 | - | 4 | 614 | 27.56% |
| UPS241018P00150000 | 2024-04-30 3:47PM EDT | 2024-10-18 | 10.45 | 11.10 | 11.45 | 0.00 | - | 12 | 230 | 23.04% |
| UPS250117P00150000 | 2024-04-29 12:30PM EDT | 2025-01-17 | 12.25 | 13.45 | 14.70 | 0.00 | - | 5 | 2,144 | 25.21% |
| UPS250321P00150000 | 2024-04-12 12:51PM EDT | 2025-03-21 | 16.45 | 14.95 | 15.65 | 0.00 | - | 1 | 5 | 24.37% |
| UPS250620P00150000 | 2024-05-01 2:40PM EDT | 2025-06-20 | 16.25 | 16.60 | 16.95 | +0.65 | +4.17% | 1 | 56 | 23.63% |
| UPS260116P00150000 | 2024-04-24 2:31PM EDT | 2026-01-16 | 20.05 | 19.65 | 20.25 | 0.00 | - | 2 | 181 | 23.60% |
© 2024 Yahoo. All rights reserved.