United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00145000 | 2024-05-17 2:15PM EDT | 2024-05-24 | 4.70 | 3.85 | 4.70 | -0.05 | -1.05% | 12 | 47 | 22.88% |
| UPS240531C00145000 | 2024-05-17 10:10AM EDT | 2024-05-31 | 4.29 | 4.10 | 5.10 | -1.51 | -26.03% | 2 | 234 | 20.96% |
| UPS240607C00145000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 5.50 | 4.75 | 6.60 | -0.55 | -9.09% | 10 | 42 | 29.41% |
| UPS240614C00145000 | 2024-05-17 11:52AM EDT | 2024-06-14 | 5.74 | 4.35 | 7.15 | -0.72 | -11.15% | 1 | 15 | 29.10% |
| UPS240621C00145000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 6.61 | 6.35 | 6.55 | +0.01 | +0.15% | 15 | 1,753 | 22.47% |
| UPS240719C00145000 | 2024-05-17 3:00PM EDT | 2024-07-19 | 7.87 | 6.75 | 9.45 | -0.83 | -9.54% | 60 | 1,449 | 29.25% |
| UPS240920C00145000 | 2024-05-16 11:25AM EDT | 2024-09-20 | 11.25 | 10.50 | 10.85 | 0.00 | - | 1 | 514 | 24.85% |
| UPS241018C00145000 | 2024-05-17 12:14PM EDT | 2024-10-18 | 11.26 | 10.65 | 11.80 | -0.99 | -8.08% | 4 | 110 | 25.02% |
| UPS250117C00145000 | 2024-05-16 1:19PM EDT | 2025-01-17 | 14.27 | 14.25 | 14.95 | -0.53 | -3.58% | 3 | 422 | 26.49% |
| UPS250321C00145000 | 2024-05-16 10:48AM EDT | 2025-03-21 | 16.80 | 15.95 | 17.35 | 0.00 | - | 2 | 14 | 28.14% |
| UPS250620C00145000 | 2024-05-16 9:54AM EDT | 2025-06-20 | 17.37 | 17.85 | 18.40 | 0.00 | - | 1 | 55 | 26.46% |
| UPS260116C00145000 | 2024-05-16 9:53AM EDT | 2026-01-16 | 20.85 | 21.40 | 22.30 | 0.00 | - | 1 | 1,334 | 26.64% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00145000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.21 | -0.07 | -28.00% | 83 | 337 | 17.63% |
| UPS240531P00145000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 0.52 | 0.43 | 0.56 | -0.39 | -42.86% | 33 | 114 | 17.46% |
| UPS240607P00145000 | 2024-05-17 11:33AM EDT | 2024-06-07 | 1.10 | 0.82 | 0.98 | +0.16 | +17.02% | 4 | 36 | 18.19% |
| UPS240614P00145000 | 2024-05-16 11:08AM EDT | 2024-06-14 | 1.43 | 1.05 | 1.85 | +0.05 | +3.62% | 3 | 8 | 22.01% |
| UPS240621P00145000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 1.45 | 1.43 | 1.50 | -0.03 | -2.03% | 116 | 1,974 | 17.51% |
| UPS240719P00145000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 2.30 | 2.34 | 2.40 | -0.09 | -3.77% | 6 | 2,204 | 17.16% |
| UPS240920P00145000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 5.30 | 5.25 | 5.40 | 0.00 | - | 23 | 2,589 | 21.27% |
| UPS241018P00145000 | 2024-05-17 11:07AM EDT | 2024-10-18 | 6.06 | 5.80 | 5.95 | +0.25 | +4.30% | 10 | 486 | 20.72% |
| UPS250117P00145000 | 2024-05-17 9:55AM EDT | 2025-01-17 | 8.70 | 8.30 | 8.55 | -0.05 | -0.57% | 3 | 1,988 | 21.95% |
| UPS250321P00145000 | 2024-05-16 3:48PM EDT | 2025-03-21 | 9.80 | 9.90 | 11.10 | 0.00 | - | 3 | 18 | 24.38% |
| UPS250620P00145000 | 2024-05-15 2:25PM EDT | 2025-06-20 | 12.35 | 10.85 | 13.00 | 0.00 | - | 8 | 104 | 24.57% |
| UPS260116P00145000 | 2024-05-16 2:18PM EDT | 2026-01-16 | 15.20 | 14.90 | 16.00 | 0.00 | - | 43 | 342 | 23.91% |
© 2024 Yahoo. All rights reserved.