United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00130000 | 2024-04-17 10:17AM EDT | 2024-05-31 | 13.61 | 18.70 | 20.85 | 0.00 | - | - | 0 | 51.07% |
| UPS240621C00130000 | 2024-05-17 2:17PM EDT | 2024-06-21 | 19.95 | 18.90 | 21.75 | -1.03 | -4.91% | 2 | 49 | 52.66% |
| UPS240719C00130000 | 2024-05-14 12:04PM EDT | 2024-07-19 | 21.58 | 19.20 | 21.95 | 0.00 | - | 4 | 78 | 40.48% |
| UPS240920C00130000 | 2024-05-14 3:13PM EDT | 2024-09-20 | 22.20 | 20.60 | 23.20 | 0.00 | - | 11 | 143 | 33.73% |
| UPS241018C00130000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 20.37 | 21.95 | 23.85 | 0.00 | - | 1 | 32 | 32.78% |
| UPS250117C00130000 | 2024-05-14 3:54PM EDT | 2025-01-17 | 24.15 | 23.35 | 25.60 | 0.00 | - | 2 | 141 | 30.60% |
| UPS250620C00130000 | 2024-05-09 2:18PM EDT | 2025-06-20 | 25.05 | 27.05 | 29.15 | 0.00 | - | 1 | 13 | 30.92% |
| UPS260116C00130000 | 2024-05-13 3:09PM EDT | 2026-01-16 | 30.99 | 29.85 | 30.60 | 0.00 | - | 1 | 483 | 27.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00130000 | 2024-05-15 3:52PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1,470 | 66.41% |
| UPS240531P00130000 | 2024-05-08 2:29PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.10 | 0.00 | - | 7 | 64 | 36.43% |
| UPS240607P00130000 | 2024-05-15 10:11AM EDT | 2024-06-07 | 0.07 | 0.01 | 1.28 | 0.00 | - | 2 | 13 | 53.42% |
| UPS240614P00130000 | 2024-05-14 3:18PM EDT | 2024-06-14 | 0.14 | 0.01 | 0.21 | 0.00 | - | 3 | 16 | 29.40% |
| UPS240621P00130000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.18 | +0.06 | +600.00% | 16 | 2,123 | 25.54% |
| UPS240628P00130000 | 2024-05-10 9:49AM EDT | 2024-06-28 | 0.31 | 0.05 | 1.06 | 0.00 | - | - | 10 | 35.62% |
| UPS240719P00130000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 0.27 | 0.14 | 0.31 | -0.02 | -6.90% | 6 | 765 | 21.24% |
| UPS240920P00130000 | 2024-05-17 12:23PM EDT | 2024-09-20 | 1.70 | 1.55 | 1.82 | +0.12 | +7.59% | 1 | 1,702 | 24.59% |
| UPS241018P00130000 | 2024-05-17 11:07AM EDT | 2024-10-18 | 2.06 | 1.99 | 2.06 | -0.15 | -6.79% | 1 | 780 | 23.27% |
| UPS250117P00130000 | 2024-05-17 2:24PM EDT | 2025-01-17 | 3.88 | 3.80 | 3.95 | -0.07 | -1.77% | 1 | 2,039 | 24.18% |
| UPS250321P00130000 | 2024-05-16 2:10PM EDT | 2025-03-21 | 5.12 | 5.05 | 5.25 | 0.00 | - | 1 | 402 | 24.73% |
| UPS250620P00130000 | 2024-05-16 12:13PM EDT | 2025-06-20 | 6.70 | 5.65 | 6.90 | 0.00 | - | 80 | 238 | 25.09% |
| UPS260116P00130000 | 2024-05-15 2:51PM EDT | 2026-01-16 | 10.00 | 9.45 | 10.85 | 0.00 | - | 3 | 1,363 | 26.50% |
© 2024 Yahoo. All rights reserved.