United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00165000 | 2024-05-01 10:21AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 50.00% |
| UPS240510C00165000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 12.50% |
| UPS240517C00165000 | 2024-05-01 1:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,929 | 12.50% |
| UPS240524C00165000 | 2024-04-29 11:39AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
| UPS240531C00165000 | 2024-05-01 11:26AM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| UPS240607C00165000 | 2024-04-26 10:27AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| UPS240621C00165000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 49 | 2,843 | 6.25% |
| UPS240719C00165000 | 2024-05-01 3:12PM EDT | 2024-07-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 21 | 2,272 | 6.25% |
| UPS240920C00165000 | 2024-04-30 3:46PM EDT | 2024-09-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,021 | 3.13% |
| UPS241018C00165000 | 2024-05-01 3:02PM EDT | 2024-10-18 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 3.13% |
| UPS250117C00165000 | 2024-05-01 10:33AM EDT | 2025-01-17 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 691 | 3.13% |
| UPS250321C00165000 | 2024-04-22 12:36PM EDT | 2025-03-21 | 6.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| UPS250620C00165000 | 2024-04-29 11:40AM EDT | 2025-06-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 94 | 145 | 3.13% |
| UPS260116C00165000 | 2024-04-26 2:23PM EDT | 2026-01-16 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 718 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00165000 | 2024-04-24 2:39PM EDT | 2024-05-03 | 17.85 | 0.00 | 0.00 | 0.00 | - | 15 | 4 | 0.00% |
| UPS240517P00165000 | 2024-04-24 10:02AM EDT | 2024-05-17 | 19.78 | 0.00 | 0.00 | 0.00 | - | 5 | 269 | 0.00% |
| UPS240621P00165000 | 2024-04-22 2:10PM EDT | 2024-06-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 293 | 0.00% |
| UPS240719P00165000 | 2024-04-23 11:38AM EDT | 2024-07-19 | 17.92 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| UPS240920P00165000 | 2024-03-28 12:53PM EDT | 2024-09-20 | 20.30 | 19.15 | 21.70 | 0.00 | - | 2 | 148 | 23.78% |
| UPS241018P00165000 | 2024-03-20 12:22PM EDT | 2024-10-18 | 17.40 | 24.30 | 25.80 | 0.00 | - | 10 | 83 | 33.87% |
| UPS250117P00165000 | 2024-04-18 12:53PM EDT | 2025-01-17 | 26.60 | 0.00 | 0.00 | 0.00 | - | 66 | 429 | 0.00% |
| UPS250620P00165000 | 2024-03-25 1:58PM EDT | 2025-06-20 | 20.15 | 25.10 | 25.70 | 0.00 | - | 1 | 1 | 21.51% |
| UPS260116P00165000 | 2024-05-01 2:52PM EDT | 2026-01-16 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
© 2024 Yahoo. All rights reserved.