United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00150000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.12 | 1.06 | 1.15 | -0.49 | -30.43% | 488 | 474 | 18.14% |
| UPS240531C00150000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 1.80 | 1.63 | 1.88 | -0.33 | -15.49% | 61 | 246 | 19.15% |
| UPS240607C00150000 | 2024-05-17 3:13PM EDT | 2024-06-07 | 2.40 | 1.80 | 2.49 | -0.30 | -11.11% | 10 | 76 | 19.93% |
| UPS240614C00150000 | 2024-05-17 11:09AM EDT | 2024-06-14 | 2.76 | 2.58 | 2.97 | -0.72 | -20.69% | 4 | 30 | 20.18% |
| UPS240621C00150000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 3.30 | 3.25 | 3.40 | -0.50 | -13.16% | 130 | 3,359 | 20.39% |
| UPS240628C00150000 | 2024-05-14 10:08AM EDT | 2024-06-28 | 6.07 | 2.37 | 4.50 | 0.00 | - | 6 | 8 | 24.06% |
| UPS240719C00150000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 4.86 | 4.75 | 4.90 | -0.54 | -10.00% | 183 | 891 | 21.26% |
| UPS240920C00150000 | 2024-05-17 3:30PM EDT | 2024-09-20 | 7.70 | 7.75 | 7.90 | -0.53 | -6.44% | 48 | 1,983 | 23.61% |
| UPS241018C00150000 | 2024-05-17 3:00PM EDT | 2024-10-18 | 9.00 | 8.25 | 8.90 | +0.20 | +2.27% | 14 | 518 | 23.94% |
| UPS250117C00150000 | 2024-05-16 1:42PM EDT | 2025-01-17 | 11.80 | 11.55 | 11.80 | 0.00 | - | 1 | 1,528 | 24.93% |
| UPS250321C00150000 | 2024-05-15 1:13PM EDT | 2025-03-21 | 13.40 | 13.30 | 14.30 | 0.00 | - | 100 | 130 | 26.83% |
| UPS250620C00150000 | 2024-05-17 11:52AM EDT | 2025-06-20 | 15.25 | 15.30 | 16.60 | -0.35 | -2.24% | 5 | 63 | 27.28% |
| UPS260116C00150000 | 2024-05-16 3:45PM EDT | 2026-01-16 | 19.60 | 19.00 | 19.65 | 0.00 | - | 1 | 1,685 | 26.08% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00150000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 1.69 | 1.67 | 1.73 | +0.01 | +0.60% | 45 | 226 | 15.92% |
| UPS240531P00150000 | 2024-05-17 2:54PM EDT | 2024-05-31 | 2.14 | 2.04 | 2.34 | -1.11 | -34.15% | 21 | 87 | 16.57% |
| UPS240607P00150000 | 2024-05-16 11:26AM EDT | 2024-06-07 | 2.58 | 2.44 | 2.95 | 0.00 | - | 2 | 24 | 17.82% |
| UPS240614P00150000 | 2024-05-17 2:50PM EDT | 2024-06-14 | 3.13 | 3.00 | 3.25 | -0.72 | -18.70% | 2 | 6 | 17.27% |
| UPS240621P00150000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.45 | -0.06 | -1.76% | 90 | 2,679 | 16.53% |
| UPS240719P00150000 | 2024-05-17 1:35PM EDT | 2024-07-19 | 4.37 | 4.20 | 4.35 | +0.17 | +4.05% | 49 | 1,471 | 15.97% |
| UPS240920P00150000 | 2024-05-17 11:42AM EDT | 2024-09-20 | 7.85 | 7.40 | 7.55 | +0.35 | +4.67% | 2 | 654 | 20.45% |
| UPS241018P00150000 | 2024-05-15 1:34PM EDT | 2024-10-18 | 8.45 | 7.90 | 8.15 | 0.00 | - | 35 | 242 | 20.05% |
| UPS250117P00150000 | 2024-05-17 2:22PM EDT | 2025-01-17 | 10.63 | 10.45 | 10.75 | -0.17 | -1.57% | 23 | 2,208 | 21.23% |
| UPS250321P00150000 | 2024-05-16 1:33PM EDT | 2025-03-21 | 12.15 | 12.10 | 13.35 | 0.00 | - | 1 | 124 | 23.71% |
| UPS250620P00150000 | 2024-05-17 2:59PM EDT | 2025-06-20 | 13.92 | 13.00 | 15.30 | -0.69 | -4.72% | 52 | 619 | 23.98% |
| UPS260116P00150000 | 2024-05-16 12:11PM EDT | 2026-01-16 | 17.30 | 17.15 | 17.70 | 0.00 | - | 2 | 282 | 22.56% |
© 2024 Yahoo. All rights reserved.