United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00170000 | 2024-04-05 3:37PM EDT | 2024-05-24 | 0.84 | 0.00 | 1.29 | 0.00 | - | 2 | 1 | 70.12% |
| UPS240531C00170000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 54.25% |
| UPS240621C00170000 | 2024-05-17 1:06PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.21 | -0.01 | -12.50% | 61 | 3,268 | 24.46% |
| UPS240719C00170000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 0.28 | 0.16 | 0.28 | 0.00 | - | 3 | 1,826 | 19.29% |
| UPS240920C00170000 | 2024-05-17 2:06PM EDT | 2024-09-20 | 1.46 | 1.40 | 1.71 | -0.12 | -7.59% | 1,040 | 613 | 22.10% |
| UPS241018C00170000 | 2024-05-17 3:35PM EDT | 2024-10-18 | 2.01 | 1.85 | 2.25 | +0.21 | +11.67% | 78 | 603 | 22.05% |
| UPS250117C00170000 | 2024-05-17 12:36PM EDT | 2025-01-17 | 3.92 | 4.00 | 4.15 | -0.30 | -7.11% | 42 | 2,439 | 22.52% |
| UPS250321C00170000 | 2024-05-14 12:38PM EDT | 2025-03-21 | 6.00 | 5.45 | 5.85 | 0.00 | - | 2 | 30 | 23.70% |
| UPS250620C00170000 | 2024-05-14 12:07PM EDT | 2025-06-20 | 7.90 | 7.35 | 7.75 | 0.00 | - | 2 | 164 | 24.18% |
| UPS260116C00170000 | 2024-05-17 3:01PM EDT | 2026-01-16 | 11.41 | 10.85 | 11.60 | +0.41 | +3.73% | 2 | 149 | 24.83% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00170000 | 2024-05-15 3:09PM EDT | 2024-05-24 | 21.75 | 20.35 | 21.85 | 0.00 | - | 23 | 6 | 60.35% |
| UPS240621P00170000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 19.60 | 19.60 | 22.40 | -0.10 | -0.51% | 513 | 17 | 41.35% |
| UPS240719P00170000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 21.95 | 19.00 | 23.40 | 0.00 | - | 20 | 9 | 36.68% |
| UPS240920P00170000 | 2024-05-15 9:59AM EDT | 2024-09-20 | 22.18 | 20.05 | 22.25 | 0.00 | - | 1 | 45 | 21.12% |
| UPS241018P00170000 | 2024-05-16 9:52AM EDT | 2024-10-18 | 23.00 | 20.25 | 22.65 | 0.00 | - | 4 | 2 | 20.72% |
| UPS250117P00170000 | 2024-05-09 3:33PM EDT | 2025-01-17 | 25.27 | 21.65 | 24.50 | 0.00 | - | 1 | 1,305 | 21.52% |
| UPS260116P00170000 | 2024-05-09 3:40PM EDT | 2026-01-16 | 30.57 | 27.65 | 30.15 | 0.00 | - | 1 | 1 | 21.88% |
© 2024 Yahoo. All rights reserved.