United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:155.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00155000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 1,877 | 12.50% |
| UPS240531C00155000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 66 | 365 | 6.25% |
| UPS240607C00155000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 172 | 612 | 6.25% |
| UPS240614C00155000 | 2024-05-20 1:29PM EDT | 2024-06-14 | 0.89 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 6.25% |
| UPS240621C00155000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 403 | 3,048 | 3.13% |
| UPS240628C00155000 | 2024-05-20 3:49PM EDT | 2024-06-28 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 3.13% |
| UPS240719C00155000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 1.96 | 0.00 | 0.00 | 0.00 | - | 134 | 1,735 | 3.13% |
| UPS240920C00155000 | 2024-05-20 3:04PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,715 | 1.56% |
| UPS241018C00155000 | 2024-05-20 11:54AM EDT | 2024-10-18 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 1.56% |
| UPS250117C00155000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 26 | 716 | 1.56% |
| UPS250321C00155000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 354 | 1.56% |
| UPS250620C00155000 | 2024-05-20 3:29PM EDT | 2025-06-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 1.56% |
| UPS260116C00155000 | 2024-05-20 2:24PM EDT | 2026-01-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 9 | 446 | 0.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00155000 | 2024-05-14 1:45PM EDT | 2024-05-24 | 5.85 | 0.00 | 0.00 | 0.00 | - | 61 | 42 | 0.00% |
| UPS240531P00155000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| UPS240607P00155000 | 2024-05-15 11:21AM EDT | 2024-06-07 | 6.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240614P00155000 | 2024-05-14 11:05AM EDT | 2024-06-14 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UPS240621P00155000 | 2024-05-17 12:16PM EDT | 2024-06-21 | 7.08 | 0.00 | 0.00 | 0.00 | - | 16 | 1,536 | 0.00% |
| UPS240719P00155000 | 2024-05-20 9:51AM EDT | 2024-07-19 | 7.87 | 0.00 | 0.00 | 0.00 | - | 7 | 589 | 0.00% |
| UPS240920P00155000 | 2024-05-15 3:30PM EDT | 2024-09-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 18 | 315 | 0.00% |
| UPS241018P00155000 | 2024-05-20 2:38PM EDT | 2024-10-18 | 11.05 | 0.00 | 0.00 | 0.00 | - | 13 | 197 | 0.00% |
| UPS250117P00155000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10,129 | 0.00% |
| UPS250321P00155000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| UPS250620P00155000 | 2024-05-14 11:48AM EDT | 2025-06-20 | 15.95 | 0.00 | 0.00 | 0.00 | - | 14 | 118 | 0.00% |
| UPS260116P00155000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 20.19 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
© 2024 Yahoo. All rights reserved.