United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:145.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241011C00145000 | 2024-10-07 9:31AM EDT | 2024-10-11 | 0.01 | 0.00 | 1.25 | -0.71 | -98.61% | 7 | 194 | 72.17% |
| UPS241018C00145000 | 2024-10-07 10:27AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 6 | 6,207 | 28.42% |
| UPS241025C00145000 | 2024-10-04 3:02PM EDT | 2024-10-25 | 0.91 | 0.78 | 0.89 | +0.08 | +9.64% | 1 | 840 | 41.16% |
| UPS241101C00145000 | 2024-10-04 3:07PM EDT | 2024-11-01 | 0.91 | 0.94 | 1.04 | -0.11 | -10.78% | 1 | 358 | 37.01% |
| UPS241108C00145000 | 2024-10-07 10:34AM EDT | 2024-11-08 | 1.28 | 1.01 | 1.28 | +0.01 | +0.79% | 1 | 31 | 35.27% |
| UPS241115C00145000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 1.36 | 1.27 | 1.39 | -0.06 | -4.23% | 1 | 5,801 | 32.98% |
| UPS241122C00145000 | 2024-10-04 1:20PM EDT | 2024-11-22 | 1.54 | 1.39 | 1.46 | 0.00 | - | 11 | 12 | 30.98% |
| UPS250117C00145000 | 2024-10-07 10:30AM EDT | 2025-01-17 | 2.61 | 2.44 | 2.56 | +0.04 | +1.56% | 22 | 2,837 | 26.25% |
| UPS250321C00145000 | 2024-10-04 11:19AM EDT | 2025-03-21 | 4.15 | 4.10 | 4.25 | 0.00 | - | 2 | 1,072 | 26.34% |
| UPS250417C00145000 | 2024-10-03 10:04AM EDT | 2025-04-17 | 4.60 | 4.55 | 4.70 | 0.00 | - | 3 | 80 | 25.76% |
| UPS250620C00145000 | 2024-10-03 2:26PM EDT | 2025-06-20 | 6.20 | 5.80 | 6.15 | 0.00 | - | 2 | 243 | 25.92% |
| UPS250919C00145000 | 2024-10-03 1:09PM EDT | 2025-09-19 | 7.75 | 7.40 | 7.80 | 0.00 | - | 1 | 22 | 25.69% |
| UPS260116C00145000 | 2024-10-04 1:05PM EDT | 2026-01-16 | 9.60 | 9.35 | 9.60 | 0.00 | - | 8 | 1,508 | 25.32% |
| UPS260618C00145000 | 2024-10-03 2:37PM EDT | 2026-06-18 | 11.52 | 10.25 | 12.60 | 0.00 | - | 1 | 24 | 26.45% |
| UPS270115C00145000 | 2024-09-16 1:32PM EDT | 2027-01-15 | 11.97 | 12.25 | 13.90 | 0.00 | - | - | 4 | 24.50% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241011P00145000 | 2024-09-30 1:16PM EDT | 2024-10-11 | 8.30 | 13.50 | 14.80 | 0.00 | - | 1 | 0 | 70.95% |
| UPS241018P00145000 | 2024-10-04 3:19PM EDT | 2024-10-18 | 14.25 | 14.15 | 14.45 | 0.00 | - | 13 | 154 | 36.67% |
| UPS241025P00145000 | 2024-09-09 10:02AM EDT | 2024-10-25 | 16.75 | 14.65 | 14.90 | 0.00 | - | 2 | 3 | 38.09% |
| UPS241101P00145000 | 2024-09-20 10:53AM EDT | 2024-11-01 | 17.75 | 14.60 | 15.10 | 0.00 | - | 1 | 1 | 35.18% |
| UPS241115P00145000 | 2024-09-30 1:12PM EDT | 2024-11-15 | 10.60 | 15.05 | 15.55 | 0.00 | - | 3 | 69 | 32.54% |
| UPS250117P00145000 | 2024-10-04 1:09PM EDT | 2025-01-17 | 16.55 | 16.80 | 17.10 | 0.00 | - | 1 | 2,372 | 27.72% |
| UPS250321P00145000 | 2024-09-27 2:31PM EDT | 2025-03-21 | 15.72 | 18.35 | 18.70 | 0.00 | - | 4 | 65 | 27.12% |
| UPS250417P00145000 | 2024-10-03 12:23PM EDT | 2025-04-17 | 18.10 | 18.55 | 19.75 | 0.00 | - | 47 | 44 | 28.20% |
| UPS250620P00145000 | 2024-09-23 12:12PM EDT | 2025-06-20 | 21.75 | 20.15 | 21.00 | 0.00 | - | 2 | 132 | 27.49% |
| UPS250919P00145000 | 2024-09-25 10:35AM EDT | 2025-09-19 | 22.48 | 21.75 | 22.25 | 0.00 | - | 1 | 2 | 26.20% |
| UPS260116P00145000 | 2024-10-02 2:21PM EDT | 2026-01-16 | 22.65 | 23.50 | 24.00 | 0.00 | - | 12 | 375 | 25.68% |
| UPS260618P00145000 | 2024-09-30 2:21PM EDT | 2026-06-18 | 23.85 | 25.55 | 26.35 | 0.00 | - | 1 | 8 | 25.80% |
© 2024 Yahoo. All rights reserved.