United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00160000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| UPS240510C00160000 | 2024-04-30 10:43AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UPS240517C00160000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| UPS240524C00160000 | 2024-04-29 3:44PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| UPS240531C00160000 | 2024-04-30 2:03PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS240621C00160000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| UPS240719C00160000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| UPS240920C00160000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UPS241018C00160000 | 2024-05-01 11:13AM EDT | 2024-10-18 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS250117C00160000 | 2024-05-01 11:01AM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UPS250321C00160000 | 2024-04-30 11:10AM EDT | 2025-03-21 | 8.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UPS250620C00160000 | 2024-04-29 12:27PM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| UPS260116C00160000 | 2024-04-30 1:48PM EDT | 2026-01-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00160000 | 2024-05-01 12:00PM EDT | 2024-05-03 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510P00160000 | 2024-04-26 10:39AM EDT | 2024-05-10 | 13.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240517P00160000 | 2024-04-24 12:39PM EDT | 2024-05-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS240531P00160000 | 2024-04-25 10:18AM EDT | 2024-05-31 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240621P00160000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UPS240719P00160000 | 2024-04-23 3:05PM EDT | 2024-07-19 | 14.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240920P00160000 | 2024-05-01 1:25PM EDT | 2024-09-20 | 17.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS241018P00160000 | 2024-04-30 11:05AM EDT | 2024-10-18 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS250117P00160000 | 2024-04-29 10:30AM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS250620P00160000 | 2024-04-24 12:38PM EDT | 2025-06-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00160000 | 2024-03-26 12:59PM EDT | 2026-01-16 | 26.40 | 24.35 | 24.90 | 0.00 | - | 30 | 198 | 21.32% |
© 2024 Yahoo. All rights reserved.