United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00165000 | 2024-05-16 10:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.06 | 0.00 | - | 16 | 22 | 35.65% |
| UPS240531C00165000 | 2024-05-10 9:33AM EDT | 2024-05-31 | 0.36 | 0.01 | 0.50 | 0.00 | - | 1 | 15 | 38.43% |
| UPS240607C00165000 | 2024-04-26 10:27AM EDT | 2024-06-07 | 0.20 | 0.02 | 1.33 | 0.00 | - | 1 | 1 | 42.05% |
| UPS240621C00165000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.26 | -0.07 | -30.43% | 32 | 2,658 | 20.83% |
| UPS240628C00165000 | 2024-05-13 10:46AM EDT | 2024-06-28 | 0.28 | 0.26 | 1.23 | 0.00 | - | 1 | 1 | 28.96% |
| UPS240719C00165000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 0.56 | 0.48 | 0.57 | -0.07 | -11.11% | 8 | 2,786 | 18.75% |
| UPS240920C00165000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 2.44 | 2.27 | 2.51 | -0.14 | -5.43% | 6 | 1,110 | 21.89% |
| UPS241018C00165000 | 2024-05-17 2:45PM EDT | 2024-10-18 | 3.10 | 2.86 | 3.95 | -0.20 | -6.06% | 43 | 416 | 24.35% |
| UPS250117C00165000 | 2024-05-17 12:41PM EDT | 2025-01-17 | 5.30 | 5.35 | 5.55 | -0.43 | -7.50% | 2 | 718 | 23.01% |
| UPS250321C00165000 | 2024-05-16 3:48PM EDT | 2025-03-21 | 7.50 | 6.95 | 8.30 | 0.00 | - | 10 | 22 | 25.90% |
| UPS250620C00165000 | 2024-05-13 12:49PM EDT | 2025-06-20 | 9.35 | 8.95 | 9.40 | 0.00 | - | 1 | 153 | 24.59% |
| UPS260116C00165000 | 2024-05-16 9:41AM EDT | 2026-01-16 | 12.45 | 12.60 | 15.50 | 0.00 | - | 50 | 722 | 27.96% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00165000 | 2024-05-13 1:02PM EDT | 2024-05-24 | 15.83 | 15.35 | 17.00 | 0.00 | - | 1 | 2 | 51.86% |
| UPS240621P00165000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 16.40 | 15.40 | 16.40 | +1.15 | +7.54% | 49 | 25 | 25.98% |
| UPS240719P00165000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 13.95 | 14.20 | 16.90 | 0.00 | - | 650 | 33 | 23.07% |
| UPS240920P00165000 | 2024-05-14 10:54AM EDT | 2024-09-20 | 15.65 | 15.45 | 18.45 | 0.00 | - | 11 | 142 | 22.58% |
| UPS241018P00165000 | 2024-05-15 1:36PM EDT | 2024-10-18 | 17.87 | 17.30 | 19.25 | 0.00 | - | 1 | 94 | 22.97% |
| UPS250117P00165000 | 2024-04-18 12:53PM EDT | 2025-01-17 | 26.60 | 19.15 | 21.50 | 0.00 | - | 66 | 429 | 23.46% |
| UPS250620P00165000 | 2024-05-16 9:44AM EDT | 2025-06-20 | 23.28 | 22.10 | 22.60 | 0.00 | - | 5 | 10 | 20.30% |
| UPS260116P00165000 | 2024-05-06 12:44PM EDT | 2026-01-16 | 27.77 | 24.65 | 25.75 | 0.00 | - | 60 | 246 | 20.73% |
© 2024 Yahoo. All rights reserved.