United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419C00120000 | 2024-04-16 3:02PM EDT | 2024-04-19 | 24.20 | 22.60 | 24.30 | -10.45 | -30.16% | 1 | 968 | 117.19% |
| UPS240426C00120000 | 2024-03-27 11:12AM EDT | 2024-04-26 | 26.50 | 21.85 | 24.05 | 0.00 | - | 3 | 3 | 85.89% |
| UPS240517C00120000 | 2024-04-16 1:24PM EDT | 2024-05-17 | 24.80 | 23.15 | 25.50 | -0.40 | -1.59% | 4 | 10 | 53.74% |
| UPS240621C00120000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 30.00 | 22.85 | 24.40 | 0.00 | - | 1 | 17 | 37.73% |
| UPS240719C00120000 | 2024-03-27 9:33AM EDT | 2024-07-19 | 27.00 | 23.50 | 25.05 | 0.00 | - | 1 | 12 | 35.78% |
| UPS240920C00120000 | 2024-04-04 3:56PM EDT | 2024-09-20 | 31.67 | 25.55 | 25.85 | 0.00 | - | 2 | 62 | 31.25% |
| UPS241018C00120000 | 2024-03-26 3:59PM EDT | 2024-10-18 | 27.30 | 26.00 | 26.30 | 0.00 | - | 1 | 31 | 30.51% |
| UPS250117C00120000 | 2024-04-12 1:20PM EDT | 2025-01-17 | 29.50 | 27.00 | 28.75 | 0.00 | - | 2 | 129 | 31.96% |
| UPS250620C00120000 | 2024-04-10 9:58AM EDT | 2025-06-20 | 33.70 | 29.85 | 31.10 | 0.00 | - | 1 | 78 | 30.56% |
| UPS260116C00120000 | 2024-04-12 2:36PM EDT | 2026-01-16 | 34.10 | 32.05 | 32.85 | 0.00 | - | 2 | 73 | 27.95% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419P00120000 | 2024-04-02 1:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 2,314 | 80.86% |
| UPS240426P00120000 | 2024-04-15 3:16PM EDT | 2024-04-26 | 0.16 | 0.03 | 0.10 | 0.00 | - | 1 | 68 | 50.59% |
| UPS240503P00120000 | 2024-04-16 12:14PM EDT | 2024-05-03 | 0.16 | 0.10 | 0.20 | 0.00 | - | 6 | 6 | 44.43% |
| UPS240510P00120000 | 2024-04-10 9:51AM EDT | 2024-05-10 | 0.15 | 0.13 | 0.36 | 0.00 | - | - | 1 | 42.43% |
| UPS240517P00120000 | 2024-04-16 3:48PM EDT | 2024-05-17 | 0.41 | 0.41 | 0.44 | +0.15 | +57.69% | 8 | 390 | 39.19% |
| UPS240621P00120000 | 2024-04-16 3:42PM EDT | 2024-06-21 | 0.80 | 0.80 | 0.88 | +0.02 | +2.56% | 31 | 909 | 32.18% |
| UPS240719P00120000 | 2024-04-16 10:14AM EDT | 2024-07-19 | 1.21 | 1.06 | 1.29 | +0.11 | +10.00% | 2 | 374 | 30.18% |
| UPS240920P00120000 | 2024-04-10 9:33AM EDT | 2024-09-20 | 2.64 | 2.23 | 2.74 | +0.53 | +25.12% | 1 | 500 | 30.34% |
| UPS241018P00120000 | 2024-04-11 2:46PM EDT | 2024-10-18 | 2.02 | 2.91 | 3.30 | 0.00 | - | 3 | 49 | 30.12% |
| UPS250117P00120000 | 2024-04-15 3:09PM EDT | 2025-01-17 | 4.55 | 4.55 | 4.70 | 0.00 | - | 4 | 2,366 | 28.79% |
| UPS250321P00120000 | 2024-04-12 3:14PM EDT | 2025-03-21 | 5.45 | 5.20 | 5.80 | 0.00 | - | 6 | 6 | 28.73% |
| UPS250620P00120000 | 2024-04-05 2:18PM EDT | 2025-06-20 | 5.40 | 6.00 | 7.20 | 0.00 | - | 2 | 256 | 28.49% |
| UPS260116P00120000 | 2024-04-15 2:50PM EDT | 2026-01-16 | 9.30 | 9.60 | 9.90 | 0.00 | - | 2 | 331 | 27.89% |
© 2024 Yahoo. All rights reserved.