United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018C00115000 | 2024-09-27 10:20AM EDT | 2024-10-18 | 20.43 | 19.40 | 19.95 | 0.00 | - | 1 | 38 | 55.86% |
| UPS241025C00115000 | 2024-10-01 2:00PM EDT | 2024-10-25 | 19.45 | 19.70 | 20.30 | 0.00 | - | 5 | 11 | 54.10% |
| UPS241101C00115000 | 2024-09-25 9:45AM EDT | 2024-11-01 | 16.51 | 20.00 | 20.65 | 0.00 | - | 1 | 1 | 51.22% |
| UPS241115C00115000 | 2024-10-08 3:46PM EDT | 2024-11-15 | 17.70 | 20.35 | 21.00 | 0.00 | - | 3 | 36 | 48.29% |
| UPS250117C00115000 | 2024-10-09 2:29PM EDT | 2025-01-17 | 20.00 | 20.30 | 21.55 | 0.00 | - | 1 | 296 | 32.36% |
| UPS250321C00115000 | 2024-10-01 9:43AM EDT | 2025-03-21 | 22.83 | 21.60 | 22.90 | 0.00 | - | 1 | 16 | 31.12% |
| UPS250417C00115000 | 2024-09-27 11:43AM EDT | 2025-04-17 | 23.80 | 22.00 | 24.15 | 0.00 | - | 2 | 2 | 33.33% |
| UPS250620C00115000 | 2024-10-11 10:08AM EDT | 2025-06-20 | 23.68 | 22.75 | 24.55 | +2.20 | +10.24% | 5 | 99 | 29.99% |
| UPS250919C00115000 | 2024-10-09 11:29AM EDT | 2025-09-19 | 24.30 | 24.15 | 25.35 | 0.00 | - | 1 | 53 | 27.72% |
| UPS260116C00115000 | 2024-10-11 11:54AM EDT | 2026-01-16 | 26.35 | 25.70 | 26.80 | +2.50 | +10.48% | 3 | 132 | 26.93% |
| UPS260618C00115000 | 2024-08-16 2:57PM EDT | 2026-06-18 | 24.15 | 22.45 | 23.15 | 0.00 | - | 2 | 15 | 16.42% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018P00115000 | 2024-10-11 11:54AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.23 | -0.08 | -72.73% | 16 | 1,791 | 60.35% |
| UPS241025P00115000 | 2024-10-11 2:32PM EDT | 2024-10-25 | 0.29 | 0.13 | 0.33 | -0.11 | -27.50% | 43 | 257 | 51.86% |
| UPS241101P00115000 | 2024-10-11 1:29PM EDT | 2024-11-01 | 0.39 | 0.20 | 0.57 | -0.12 | -23.53% | 1 | 57 | 48.15% |
| UPS241108P00115000 | 2024-10-11 2:53PM EDT | 2024-11-08 | 0.55 | 0.31 | 1.80 | -0.30 | -35.29% | 6 | 7 | 58.86% |
| UPS241115P00115000 | 2024-10-11 2:24PM EDT | 2024-11-15 | 0.69 | 0.64 | 0.72 | -0.20 | -22.47% | 28 | 944 | 39.62% |
| UPS241122P00115000 | 2024-10-11 10:18AM EDT | 2024-11-22 | 0.85 | 0.80 | 0.90 | -0.22 | -20.56% | 11 | 9 | 38.50% |
| UPS250117P00115000 | 2024-10-11 3:42PM EDT | 2025-01-17 | 1.60 | 1.52 | 1.63 | -0.20 | -11.11% | 16 | 5,861 | 30.38% |
| UPS250321P00115000 | 2024-10-07 11:32AM EDT | 2025-03-21 | 4.05 | 3.00 | 3.10 | 0.00 | - | 31 | 414 | 30.32% |
| UPS250417P00115000 | 2024-10-11 10:50AM EDT | 2025-04-17 | 3.33 | 3.30 | 3.45 | -0.72 | -17.78% | 2 | 4 | 29.38% |
| UPS250620P00115000 | 2024-10-09 1:30PM EDT | 2025-06-20 | 5.15 | 4.65 | 5.55 | 0.00 | - | 5 | 811 | 31.78% |
| UPS250919P00115000 | 2024-10-11 10:14AM EDT | 2025-09-19 | 6.40 | 6.20 | 6.40 | -1.80 | -21.95% | 1 | 1 | 29.35% |
| UPS260116P00115000 | 2024-10-09 3:07PM EDT | 2026-01-16 | 8.38 | 7.75 | 8.00 | 0.00 | - | 1 | 934 | 28.61% |
| UPS260618P00115000 | 2024-10-01 10:13AM EDT | 2026-06-18 | 11.00 | 9.90 | 10.25 | 0.00 | - | 7 | 104 | 28.73% |
© 2024 Yahoo. All rights reserved.