United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00155000 | 2024-05-01 3:32PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 44 | 881 | 41.02% |
| UPS240510C00155000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 0.11 | 0.09 | 0.16 | -0.15 | -57.69% | 10 | 491 | 25.05% |
| UPS240517C00155000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 0.26 | 0.19 | 0.27 | -0.19 | -42.22% | 81 | 3,010 | 21.24% |
| UPS240524C00155000 | 2024-05-01 2:22PM EDT | 2024-05-24 | 0.41 | 0.15 | 0.41 | -0.25 | -37.88% | 5 | 1,071 | 19.85% |
| UPS240531C00155000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 0.60 | 0.30 | 0.57 | -0.25 | -29.41% | 15 | 86 | 19.19% |
| UPS240607C00155000 | 2024-05-01 1:18PM EDT | 2024-06-07 | 0.99 | 0.57 | 0.86 | -0.16 | -13.91% | 4 | 227 | 19.84% |
| UPS240621C00155000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 1.33 | 1.17 | 1.25 | -0.30 | -18.40% | 54 | 2,680 | 19.48% |
| UPS240719C00155000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 2.16 | 2.01 | 2.20 | -0.72 | -25.00% | 32 | 880 | 20.09% |
| UPS240920C00155000 | 2024-05-01 3:35PM EDT | 2024-09-20 | 4.90 | 4.50 | 4.75 | -0.60 | -10.91% | 49 | 1,147 | 22.81% |
| UPS241018C00155000 | 2024-05-01 2:08PM EDT | 2024-10-18 | 5.67 | 4.55 | 5.60 | -0.53 | -8.55% | 3 | 313 | 23.10% |
| UPS250117C00155000 | 2024-04-30 3:22PM EDT | 2025-01-17 | 9.02 | 7.10 | 8.25 | 0.00 | - | 1 | 676 | 24.19% |
| UPS250321C00155000 | 2024-05-01 3:28PM EDT | 2025-03-21 | 10.45 | 9.40 | 10.65 | +0.05 | +0.48% | 5 | 352 | 26.14% |
| UPS250620C00155000 | 2024-04-29 11:11AM EDT | 2025-06-20 | 13.35 | 10.55 | 11.85 | 0.00 | - | 1 | 41 | 25.04% |
| UPS260116C00155000 | 2024-05-01 10:50AM EDT | 2026-01-16 | 15.50 | 15.15 | 16.45 | -2.17 | -12.28% | 1 | 444 | 26.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00155000 | 2024-04-29 3:02PM EDT | 2024-05-03 | 6.90 | 8.70 | 11.05 | 0.00 | - | 2 | 10 | 83.01% |
| UPS240510P00155000 | 2024-04-26 1:09PM EDT | 2024-05-10 | 8.50 | 8.20 | 12.30 | 0.00 | - | 3 | 15 | 72.41% |
| UPS240517P00155000 | 2024-04-30 3:48PM EDT | 2024-05-17 | 8.83 | 9.20 | 11.70 | 0.00 | - | 4 | 905 | 48.72% |
| UPS240531P00155000 | 2024-04-30 9:38AM EDT | 2024-05-31 | 9.43 | 9.75 | 11.50 | 0.00 | - | 2 | 8 | 34.18% |
| UPS240621P00155000 | 2024-04-30 3:15PM EDT | 2024-06-21 | 11.10 | 10.85 | 12.00 | +1.40 | +14.43% | 2 | 1,600 | 28.87% |
| UPS240719P00155000 | 2024-05-01 11:01AM EDT | 2024-07-19 | 11.05 | 11.25 | 11.65 | +0.92 | +9.08% | 2 | 604 | 21.72% |
| UPS240920P00155000 | 2024-05-01 1:25PM EDT | 2024-09-20 | 13.58 | 13.70 | 14.15 | +1.43 | +11.77% | 2 | 317 | 23.76% |
| UPS241018P00155000 | 2024-04-30 1:37PM EDT | 2024-10-18 | 13.35 | 14.15 | 14.55 | 0.00 | - | 6 | 197 | 22.78% |
| UPS250117P00155000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 15.60 | 16.25 | 16.75 | 0.00 | - | 5 | 10,121 | 23.01% |
| UPS250321P00155000 | 2024-04-22 3:02PM EDT | 2025-03-21 | 18.70 | 17.70 | 19.25 | 0.00 | - | 51 | 51 | 25.28% |
| UPS250620P00155000 | 2024-04-11 2:41PM EDT | 2025-06-20 | 18.50 | 19.25 | 21.80 | 0.00 | - | 97 | 98 | 26.47% |
| UPS260116P00155000 | 2024-04-29 10:38AM EDT | 2026-01-16 | 21.05 | 22.25 | 22.75 | 0.00 | - | 25 | 76 | 22.83% |
© 2024 Yahoo. All rights reserved.