United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00125000 | 2024-05-10 10:27AM EDT | 2024-05-17 | 22.46 | 20.65 | 23.80 | +0.26 | +1.17% | 1 | 1 | 101.95% |
| UPS240621C00125000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 24.25 | 21.80 | 25.00 | 0.00 | - | 400 | 2 | 54.43% |
| UPS240719C00125000 | 2024-04-02 10:48AM EDT | 2024-07-19 | 25.15 | 21.20 | 22.90 | 0.00 | - | 1 | 1,049 | 26.00% |
| UPS240920C00125000 | 2024-05-07 12:26PM EDT | 2024-09-20 | 23.68 | 24.25 | 26.50 | 0.00 | - | 1 | 38 | 37.16% |
| UPS241018C00125000 | 2024-04-18 3:52PM EDT | 2024-10-18 | 22.00 | 23.90 | 25.80 | 0.00 | - | 5 | 15 | 31.19% |
| UPS250117C00125000 | 2024-03-26 3:48PM EDT | 2025-01-17 | 25.09 | 26.45 | 27.50 | 0.00 | - | 75 | 86 | 29.88% |
| UPS250321C00125000 | 2024-04-11 1:26PM EDT | 2025-03-21 | 29.85 | 28.05 | 28.75 | 0.00 | - | - | 1 | 29.79% |
| UPS250620C00125000 | 2024-04-01 11:43AM EDT | 2025-06-20 | 29.63 | 28.10 | 28.70 | 0.00 | - | 4 | 5 | 26.13% |
| UPS260116C00125000 | 2024-04-23 11:01AM EDT | 2026-01-16 | 33.00 | 30.15 | 32.75 | 0.00 | - | 5 | 74 | 27.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00125000 | 2024-05-07 1:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 252 | 123.44% |
| UPS240517P00125000 | 2024-05-10 2:08PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.14 | -0.02 | -66.67% | 5 | 876 | 53.71% |
| UPS240524P00125000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.29 | 0.00 | - | 1 | 14 | 49.61% |
| UPS240531P00125000 | 2024-05-06 2:00PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 41.26% |
| UPS240607P00125000 | 2024-05-09 2:37PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 44.43% |
| UPS240621P00125000 | 2024-05-10 10:34AM EDT | 2024-06-21 | 0.08 | 0.04 | 0.13 | -0.03 | -27.27% | 23 | 2,406 | 25.24% |
| UPS240719P00125000 | 2024-05-10 2:42PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.30 | -0.06 | -19.35% | 5 | 634 | 22.95% |
| UPS240920P00125000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 1.49 | 1.08 | 1.49 | 0.00 | - | 2 | 424 | 25.24% |
| UPS241018P00125000 | 2024-05-09 1:10PM EDT | 2024-10-18 | 1.66 | 1.62 | 1.82 | -0.25 | -13.09% | 3 | 335 | 24.54% |
| UPS250117P00125000 | 2024-05-08 11:42AM EDT | 2025-01-17 | 3.45 | 3.25 | 3.40 | -0.45 | -11.54% | 1 | 1,586 | 24.88% |
| UPS250321P00125000 | 2024-05-10 1:44PM EDT | 2025-03-21 | 4.45 | 4.35 | 5.40 | -0.54 | -10.82% | 1 | 675 | 27.43% |
| UPS250620P00125000 | 2024-05-10 10:07AM EDT | 2025-06-20 | 5.85 | 5.50 | 6.65 | -0.26 | -4.26% | 16 | 328 | 26.83% |
| UPS260116P00125000 | 2024-05-07 11:31AM EDT | 2026-01-16 | 9.25 | 8.35 | 9.25 | 0.00 | - | 4 | 516 | 26.11% |
© 2024 Yahoo. All rights reserved.