United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:165.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018C00165000 | 2024-10-11 1:10PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.12 | -0.04 | -80.00% | 1 | 579 | 61.72% |
| UPS241025C00165000 | 2024-10-09 11:08AM EDT | 2024-10-25 | 0.58 | 0.03 | 0.57 | 0.00 | - | 8 | 20 | 58.30% |
| UPS241101C00165000 | 2024-10-11 1:16PM EDT | 2024-11-01 | 0.15 | 0.05 | 0.13 | 0.00 | - | 15 | 12 | 41.70% |
| UPS241115C00165000 | 2024-10-11 1:43PM EDT | 2024-11-15 | 0.15 | 0.14 | 0.27 | -0.01 | -6.25% | 2 | 73 | 36.91% |
| UPS250117C00165000 | 2024-10-11 10:37AM EDT | 2025-01-17 | 0.55 | 0.36 | 0.55 | +0.09 | +19.57% | 3 | 1,259 | 25.71% |
| UPS250321C00165000 | 2024-10-11 11:57AM EDT | 2025-03-21 | 1.14 | 1.12 | 1.23 | +0.04 | +3.64% | 10 | 463 | 24.54% |
| UPS250417C00165000 | 2024-10-11 9:32AM EDT | 2025-04-17 | 1.30 | 1.30 | 1.45 | -0.06 | -4.41% | 2 | 7 | 23.80% |
| UPS250620C00165000 | 2024-10-03 1:19PM EDT | 2025-06-20 | 1.92 | 2.26 | 2.40 | 0.00 | - | 2 | 294 | 24.10% |
| UPS250919C00165000 | 2024-10-09 3:51PM EDT | 2025-09-19 | 3.35 | 3.40 | 3.65 | 0.00 | - | 2 | 4 | 24.07% |
| UPS260116C00165000 | 2024-10-09 10:36AM EDT | 2026-01-16 | 4.70 | 4.95 | 5.20 | 0.00 | - | 5 | 535 | 23.99% |
| UPS260618C00165000 | 2024-10-08 9:45AM EDT | 2026-06-18 | 6.15 | 6.80 | 7.15 | 0.00 | - | 1 | 32 | 24.06% |
| UPS270115C00165000 | 2024-10-01 9:38AM EDT | 2027-01-15 | 9.47 | 8.75 | 9.45 | 0.00 | - | 1 | 4 | 23.90% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018P00165000 | 2024-10-10 3:40PM EDT | 2024-10-18 | 31.88 | 29.15 | 32.10 | 0.00 | - | 2 | 0 | 69.53% |
| UPS241025P00165000 | 2024-10-08 11:55AM EDT | 2024-10-25 | 33.50 | 29.95 | 31.45 | 0.00 | - | 1 | 1 | 54.69% |
| UPS241115P00165000 | 2024-09-23 1:45PM EDT | 2024-11-15 | 36.21 | 29.35 | 32.50 | 0.00 | - | 6 | 2 | 60.29% |
| UPS250117P00165000 | 2024-10-09 12:32PM EDT | 2025-01-17 | 32.65 | 30.05 | 33.25 | 0.00 | - | 10 | 46 | 40.48% |
| UPS250321P00165000 | 2024-10-07 12:11PM EDT | 2025-03-21 | 35.75 | 31.70 | 32.25 | 0.00 | - | 2 | 9 | 27.28% |
| UPS250417P00165000 | 2024-09-26 1:07PM EDT | 2025-04-17 | 33.60 | 31.85 | 32.30 | 0.00 | - | 1 | 3 | 25.48% |
| UPS250620P00165000 | 2024-09-27 11:43AM EDT | 2025-06-20 | 32.25 | 32.60 | 32.95 | 0.00 | - | 2 | 17 | 24.35% |
| UPS250919P00165000 | 2024-10-04 10:44AM EDT | 2025-09-19 | 36.95 | 33.50 | 34.20 | 0.00 | - | 2 | 2 | 24.26% |
| UPS260116P00165000 | 2024-10-03 9:51AM EDT | 2026-01-16 | 38.25 | 34.75 | 35.30 | 0.00 | - | 2 | 124 | 23.24% |
| UPS260618P00165000 | 2024-10-03 1:04PM EDT | 2026-06-18 | 40.45 | 36.60 | 37.95 | 0.00 | - | 44 | 69 | 24.61% |
| UPS270115P00165000 | 2024-10-03 1:04PM EDT | 2027-01-15 | 42.25 | 38.20 | 40.20 | 0.00 | - | 44 | 149 | 24.30% |
© 2024 Yahoo. All rights reserved.