United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00135000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 12.77 | 11.70 | 13.40 | +0.55 | +4.50% | 13 | 20 | 156.45% |
| UPS240503C00135000 | 2024-04-22 3:09PM EDT | 2024-05-03 | 11.97 | 12.00 | 14.20 | 0.00 | - | 3 | 15 | 70.56% |
| UPS240510C00135000 | 2024-04-18 1:53PM EDT | 2024-05-10 | 9.45 | 12.15 | 14.20 | 0.00 | - | - | 0 | 51.51% |
| UPS240517C00135000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 13.26 | 12.50 | 14.40 | +0.50 | +3.92% | 4 | 353 | 44.59% |
| UPS240621C00135000 | 2024-04-25 2:21PM EDT | 2024-06-21 | 12.85 | 12.90 | 13.70 | 0.00 | - | 1 | 234 | 23.01% |
| UPS240719C00135000 | 2024-04-22 2:54PM EDT | 2024-07-19 | 14.15 | 14.30 | 14.60 | 0.00 | - | 1 | 108 | 23.69% |
| UPS240920C00135000 | 2024-04-26 1:57PM EDT | 2024-09-20 | 16.88 | 16.15 | 16.90 | +1.38 | +8.90% | 8 | 0 | 25.88% |
| UPS241018C00135000 | 2024-04-02 2:53PM EDT | 2024-10-18 | 19.80 | 16.80 | 17.55 | 0.00 | - | 2 | 0 | 25.64% |
| UPS250117C00135000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 19.65 | 19.25 | 20.05 | 0.00 | - | 6 | 196 | 26.57% |
| UPS250620C00135000 | 2024-04-01 2:43PM EDT | 2025-06-20 | 23.75 | 20.80 | 23.30 | 0.00 | - | 4 | 0 | 26.91% |
| UPS260116C00135000 | 2024-04-22 11:52AM EDT | 2026-01-16 | 24.60 | 24.90 | 26.60 | 0.00 | - | 1 | 0 | 26.67% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00135000 | 2024-04-26 2:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,694 | 62.50% |
| UPS240503P00135000 | 2024-04-26 11:00AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 10 | 842 | 28.91% |
| UPS240510P00135000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.17 | -0.13 | -50.00% | 11 | 0 | 27.05% |
| UPS240517P00135000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 0.23 | 0.28 | 0.54 | -0.16 | -41.03% | 106 | 3,703 | 29.54% |
| UPS240524P00135000 | 2024-04-26 2:36PM EDT | 2024-05-24 | 0.45 | 0.32 | 1.70 | -0.23 | -33.82% | 2 | 47 | 37.87% |
| UPS240531P00135000 | 2024-04-26 3:14PM EDT | 2024-05-31 | 0.50 | 0.55 | 1.22 | -0.28 | -35.90% | 22 | 111 | 29.96% |
| UPS240621P00135000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 1.04 | 1.10 | 1.19 | -0.24 | -18.75% | 45 | 1,746 | 23.60% |
| UPS240719P00135000 | 2024-04-26 3:42PM EDT | 2024-07-19 | 1.68 | 1.73 | 1.93 | -0.37 | -18.05% | 3 | 852 | 23.30% |
| UPS240920P00135000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 3.91 | 4.00 | 5.05 | -0.49 | -11.14% | 198 | 0 | 28.27% |
| UPS241018P00135000 | 2024-04-24 11:47AM EDT | 2024-10-18 | 5.77 | 4.50 | 4.65 | 0.00 | - | 3 | 196 | 24.76% |
| UPS250117P00135000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 6.70 | 6.65 | 7.55 | -1.25 | -15.72% | 3 | 1,339 | 26.80% |
| UPS250321P00135000 | 2024-04-25 2:00PM EDT | 2025-03-21 | 8.36 | 8.00 | 8.30 | 0.00 | - | 1 | 3 | 25.62% |
| UPS250620P00135000 | 2024-04-26 11:10AM EDT | 2025-06-20 | 9.80 | 9.60 | 10.05 | -2.35 | -19.34% | 37 | 0 | 25.78% |
| UPS260116P00135000 | 2024-04-24 11:39AM EDT | 2026-01-16 | 14.00 | 12.40 | 12.85 | 0.00 | - | 1 | 0 | 25.06% |
© 2024 Yahoo. All rights reserved.