United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00145000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 3.99 | 3.30 | 3.55 | +0.69 | +20.91% | 56 | 300 | 24.66% |
| UPS240510C00145000 | 2024-04-26 3:08PM EDT | 2024-05-10 | 4.80 | 3.90 | 4.10 | +1.10 | +29.73% | 24 | 116 | 22.77% |
| UPS240517C00145000 | 2024-04-26 2:09PM EDT | 2024-05-17 | 4.50 | 4.20 | 4.35 | +0.30 | +7.14% | 48 | 2,634 | 20.51% |
| UPS240524C00145000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 3.60 | 3.50 | 4.65 | 0.00 | - | 6 | 0 | 19.73% |
| UPS240531C00145000 | 2024-04-26 9:35AM EDT | 2024-05-31 | 5.05 | 4.40 | 5.00 | +0.55 | +12.22% | 1 | 216 | 19.68% |
| UPS240621C00145000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 6.35 | 5.90 | 6.00 | +0.35 | +5.83% | 41 | 1,632 | 20.08% |
| UPS240719C00145000 | 2024-04-26 12:42PM EDT | 2024-07-19 | 7.50 | 6.35 | 7.45 | +0.60 | +8.70% | 1 | 332 | 21.67% |
| UPS240920C00145000 | 2024-04-26 2:01PM EDT | 2024-09-20 | 10.40 | 8.20 | 10.30 | +1.21 | +13.17% | 6 | 411 | 24.17% |
| UPS241018C00145000 | 2024-04-26 11:37AM EDT | 2024-10-18 | 11.14 | 10.15 | 11.15 | +1.14 | +11.40% | 9 | 71 | 24.27% |
| UPS250117C00145000 | 2024-04-26 3:15PM EDT | 2025-01-17 | 14.25 | 13.65 | 13.90 | +0.61 | +4.47% | 11 | 408 | 25.25% |
| UPS250321C00145000 | 2024-04-17 10:03AM EDT | 2025-03-21 | 13.40 | 15.20 | 15.75 | 0.00 | - | 1 | 3 | 26.07% |
| UPS250620C00145000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 17.70 | 16.25 | 17.65 | +0.75 | +4.42% | 40 | 81 | 26.15% |
| UPS260116C00145000 | 2024-04-24 2:31PM EDT | 2026-01-16 | 19.97 | 20.40 | 21.35 | 0.00 | - | 2 | 0 | 26.24% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00145000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.67 | 0.66 | 0.86 | -0.52 | -43.70% | 184 | 538 | 23.24% |
| UPS240510P00145000 | 2024-04-26 2:39PM EDT | 2024-05-10 | 1.61 | 1.75 | 1.91 | -0.76 | -32.07% | 31 | 157 | 26.51% |
| UPS240517P00145000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 1.98 | 2.27 | 2.47 | -0.87 | -30.53% | 49 | 3,466 | 25.86% |
| UPS240524P00145000 | 2024-04-26 2:54PM EDT | 2024-05-24 | 2.40 | 2.64 | 2.97 | -1.45 | -37.66% | 3 | 0 | 25.60% |
| UPS240531P00145000 | 2024-04-26 2:05PM EDT | 2024-05-31 | 2.87 | 2.88 | 3.55 | -0.68 | -19.15% | 12 | 17 | 26.20% |
| UPS240621P00145000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 3.57 | 3.75 | 3.90 | -0.83 | -18.86% | 58 | 1,282 | 22.28% |
| UPS240719P00145000 | 2024-04-26 3:18PM EDT | 2024-07-19 | 4.35 | 4.60 | 4.75 | -0.80 | -15.53% | 16 | 1,164 | 21.29% |
| UPS240920P00145000 | 2024-04-26 2:34PM EDT | 2024-09-20 | 7.34 | 7.55 | 7.70 | -0.61 | -7.67% | 10 | 2,531 | 24.16% |
| UPS241018P00145000 | 2024-04-24 2:27PM EDT | 2024-10-18 | 9.00 | 8.05 | 8.75 | 0.00 | - | 20 | 0 | 24.76% |
| UPS250117P00145000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 10.45 | 10.40 | 11.55 | -0.90 | -7.93% | 11 | 1,654 | 25.76% |
| UPS250321P00145000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 12.40 | 11.90 | 12.15 | 0.00 | - | 1 | 8 | 24.26% |
| UPS250620P00145000 | 2024-04-16 12:24PM EDT | 2025-06-20 | 16.10 | 12.80 | 14.35 | 0.00 | - | 17 | 84 | 25.03% |
| UPS260116P00145000 | 2024-04-23 11:32AM EDT | 2026-01-16 | 16.80 | 15.40 | 16.90 | 0.00 | - | 1 | 300 | 23.81% |
© 2024 Yahoo. All rights reserved.