United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241011C00140000 | 2024-10-04 3:48PM EDT | 2024-10-11 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 136 | 1,612 | 27.25% |
| UPS241018C00140000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 1,305 | 4,530 | 23.63% |
| UPS241025C00140000 | 2024-10-04 1:33PM EDT | 2024-10-25 | 1.73 | 1.71 | 1.80 | -0.02 | -1.14% | 23 | 337 | 39.54% |
| UPS241101C00140000 | 2024-10-04 2:28PM EDT | 2024-11-01 | 1.90 | 1.91 | 2.06 | -0.05 | -2.56% | 13 | 138 | 36.26% |
| UPS241108C00140000 | 2024-10-04 3:35PM EDT | 2024-11-08 | 2.25 | 2.19 | 2.48 | -0.20 | -8.16% | 7 | 27 | 35.40% |
| UPS241115C00140000 | 2024-10-04 3:19PM EDT | 2024-11-15 | 2.45 | 2.50 | 2.53 | -0.34 | -12.19% | 732 | 3,141 | 32.57% |
| UPS250117C00140000 | 2024-10-04 3:40PM EDT | 2025-01-17 | 3.90 | 3.90 | 4.00 | -0.15 | -3.70% | 86 | 3,994 | 26.29% |
| UPS250321C00140000 | 2024-10-04 2:26PM EDT | 2025-03-21 | 5.80 | 5.75 | 5.95 | -0.05 | -0.85% | 74 | 1,162 | 26.55% |
| UPS250417C00140000 | 2024-10-04 3:57PM EDT | 2025-04-17 | 6.45 | 6.20 | 6.45 | -0.05 | -0.77% | 54 | 83 | 25.99% |
| UPS250620C00140000 | 2024-10-04 1:40PM EDT | 2025-06-20 | 7.85 | 7.70 | 7.95 | +0.25 | +3.29% | 15 | 877 | 26.02% |
| UPS250919C00140000 | 2024-09-30 10:15AM EDT | 2025-09-19 | 11.95 | 9.40 | 9.70 | 0.00 | - | 4 | 48 | 25.83% |
| UPS260116C00140000 | 2024-10-03 10:49AM EDT | 2026-01-16 | 11.40 | 11.15 | 11.65 | 0.00 | - | 4 | 564 | 25.61% |
| UPS260618C00140000 | 2024-10-04 1:08PM EDT | 2026-06-18 | 13.40 | 13.05 | 13.85 | +0.11 | +0.83% | 8 | 30 | 25.46% |
| UPS270115C00140000 | 2024-09-23 2:21PM EDT | 2027-01-15 | 14.00 | 13.80 | 17.25 | 0.00 | - | 4 | 7 | 26.29% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241011P00140000 | 2024-10-01 10:04AM EDT | 2024-10-11 | 6.50 | 7.90 | 9.00 | 0.00 | - | 8 | 15 | 36.72% |
| UPS241018P00140000 | 2024-10-03 2:55PM EDT | 2024-10-18 | 9.13 | 7.75 | 9.95 | 0.00 | - | 1 | 887 | 41.19% |
| UPS241025P00140000 | 2024-10-03 11:21AM EDT | 2024-10-25 | 10.26 | 9.80 | 10.25 | 0.00 | - | 1 | 3 | 36.45% |
| UPS241115P00140000 | 2024-10-04 2:54PM EDT | 2024-11-15 | 11.09 | 10.75 | 11.00 | +0.19 | +1.74% | 1 | 146 | 30.71% |
| UPS250117P00140000 | 2024-10-03 3:37PM EDT | 2025-01-17 | 13.50 | 12.65 | 12.85 | 0.00 | - | 2 | 4,621 | 26.69% |
| UPS250321P00140000 | 2024-10-01 9:54AM EDT | 2025-03-21 | 13.21 | 14.60 | 15.00 | 0.00 | - | 3 | 273 | 27.45% |
| UPS250417P00140000 | 2024-10-01 3:54PM EDT | 2025-04-17 | 13.95 | 14.90 | 15.25 | 0.00 | - | 18 | 648 | 26.14% |
| UPS250620P00140000 | 2024-10-02 3:41PM EDT | 2025-06-20 | 16.00 | 16.65 | 16.90 | 0.00 | - | 26 | 189 | 26.51% |
| UPS250919P00140000 | 2024-09-27 10:01AM EDT | 2025-09-19 | 16.79 | 18.35 | 19.25 | 0.00 | - | 10 | 11 | 27.43% |
| UPS260116P00140000 | 2024-09-26 3:04PM EDT | 2026-01-16 | 19.20 | 20.35 | 21.00 | 0.00 | - | 2 | 938 | 26.65% |
| UPS260618P00140000 | 2024-09-27 12:22PM EDT | 2026-06-18 | 21.49 | 21.05 | 23.35 | 0.00 | - | 2 | 12 | 26.59% |
| UPS270115P00140000 | 2024-09-26 1:31PM EDT | 2027-01-15 | 25.00 | 23.45 | 25.95 | 0.00 | - | 2 | 9 | 26.27% |
© 2024 Yahoo. All rights reserved.