United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621C00125000 | 2024-05-15 10:53AM EDT | 2024-06-21 | 24.20 | 19.95 | 21.40 | 0.00 | - | 1 | 2 | 43.60% |
| UPS240719C00125000 | 2024-04-02 10:48AM EDT | 2024-07-19 | 25.15 | 21.20 | 22.90 | 0.00 | - | 1 | 1,049 | 43.24% |
| UPS240920C00125000 | 2024-05-07 12:26PM EDT | 2024-09-20 | 23.68 | 21.70 | 24.15 | 0.00 | - | 1 | 38 | 35.62% |
| UPS241018C00125000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 26.20 | 22.40 | 24.35 | 0.00 | - | 5 | 16 | 32.88% |
| UPS250117C00125000 | 2024-05-14 3:38PM EDT | 2025-01-17 | 28.35 | 24.40 | 26.25 | 0.00 | - | 48 | 49 | 31.35% |
| UPS250321C00125000 | 2024-04-11 1:26PM EDT | 2025-03-21 | 29.85 | 28.05 | 28.75 | 0.00 | - | - | 1 | 33.86% |
| UPS250620C00125000 | 2024-04-01 11:43AM EDT | 2025-06-20 | 29.63 | 28.10 | 28.70 | 0.00 | - | 4 | 5 | 29.60% |
| UPS260116C00125000 | 2024-05-14 10:21AM EDT | 2026-01-16 | 30.80 | 29.65 | 32.55 | -4.50 | -12.75% | 1 | 74 | 30.12% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00125000 | 2024-05-21 1:39PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 205 | 234 | 67.97% |
| UPS240531P00125000 | 2024-05-06 2:00PM EDT | 2024-05-31 | 0.10 | 0.01 | 1.29 | 0.00 | - | 1 | 5 | 68.60% |
| UPS240607P00125000 | 2024-05-09 2:37PM EDT | 2024-06-07 | 0.19 | 0.01 | 1.28 | 0.00 | - | 2 | 2 | 52.54% |
| UPS240621P00125000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.13 | +0.01 | +14.29% | 3 | 2,214 | 27.74% |
| UPS240719P00125000 | 2024-05-20 3:25PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.41 | 0.00 | - | 25 | 617 | 25.27% |
| UPS240920P00125000 | 2024-05-21 1:43PM EDT | 2024-09-20 | 1.32 | 1.31 | 1.37 | +0.20 | +17.86% | 26 | 420 | 24.38% |
| UPS241018P00125000 | 2024-05-21 12:19PM EDT | 2024-10-18 | 1.70 | 1.52 | 1.80 | +0.30 | +21.43% | 21 | 334 | 24.10% |
| UPS250117P00125000 | 2024-05-21 1:55PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.60 | +0.45 | +15.25% | 7 | 1,577 | 24.96% |
| UPS250321P00125000 | 2024-05-21 1:37PM EDT | 2025-03-21 | 4.71 | 4.55 | 4.75 | +0.68 | +16.87% | 6 | 839 | 25.24% |
| UPS250620P00125000 | 2024-05-21 11:52AM EDT | 2025-06-20 | 6.05 | 6.05 | 6.30 | +0.54 | +9.80% | 149 | 336 | 25.51% |
| UPS260116P00125000 | 2024-05-16 12:56PM EDT | 2026-01-16 | 8.20 | 8.70 | 9.15 | 0.00 | - | 5 | 513 | 25.37% |
© 2024 Yahoo. All rights reserved.