Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240419C00150000 | 2024-04-17 3:19PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.06 | -66.67% | 187 | 5,106 | 28.13% |
UPS240426C00150000 | 2024-04-17 2:37PM EDT | 2024-04-26 | 1.61 | 1.53 | 1.70 | -0.13 | -7.47% | 225 | 501 | 46.70% |
UPS240503C00150000 | 2024-04-17 2:14PM EDT | 2024-05-03 | 2.00 | 1.83 | 1.96 | -0.42 | -17.36% | 10 | 145 | 38.36% |
UPS240510C00150000 | 2024-04-17 1:09PM EDT | 2024-05-10 | 2.18 | 2.14 | 2.23 | -0.28 | -11.38% | 36 | 39 | 34.45% |
UPS240517C00150000 | 2024-04-17 3:19PM EDT | 2024-05-17 | 2.32 | 2.31 | 2.36 | -0.31 | -11.79% | 172 | 4,688 | 31.23% |
UPS240524C00150000 | 2024-04-16 3:47PM EDT | 2024-05-24 | 2.89 | 2.44 | 2.54 | 0.00 | - | 16 | 49 | 29.32% |
UPS240531C00150000 | 2024-04-17 2:28PM EDT | 2024-05-31 | 2.71 | 2.57 | 2.78 | -0.12 | -4.24% | 2 | 9 | 28.30% |
UPS240621C00150000 | 2024-04-17 2:11PM EDT | 2024-06-21 | 3.50 | 3.30 | 3.45 | -0.54 | -13.37% | 55 | 1,912 | 26.41% |
UPS240719C00150000 | 2024-04-17 2:31PM EDT | 2024-07-19 | 4.50 | 4.30 | 4.45 | -0.39 | -7.98% | 133 | 611 | 25.84% |
UPS240920C00150000 | 2024-04-17 3:13PM EDT | 2024-09-20 | 6.60 | 6.45 | 6.70 | -0.46 | -6.52% | 201 | 1,133 | 26.25% |
UPS241018C00150000 | 2024-04-17 11:20AM EDT | 2024-10-18 | 6.95 | 7.25 | 7.40 | -0.85 | -10.90% | 1 | 469 | 25.95% |
UPS250117C00150000 | 2024-04-17 1:21PM EDT | 2025-01-17 | 10.00 | 9.65 | 9.85 | -0.80 | -7.41% | 1 | 1,249 | 26.25% |
UPS250620C00150000 | 2024-04-17 1:42PM EDT | 2025-06-20 | 13.45 | 13.00 | 13.95 | +0.35 | +2.67% | 9 | 54 | 27.69% |
UPS260116C00150000 | 2024-04-17 9:55AM EDT | 2026-01-16 | 16.50 | 15.40 | 16.70 | -1.50 | -8.33% | 11 | 795 | 26.35% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240419P00150000 | 2024-04-17 3:15PM EDT | 2024-04-19 | 7.70 | 7.50 | 7.80 | +0.81 | +11.76% | 6,284 | 2,155 | 42.77% |
UPS240426P00150000 | 2024-04-17 2:27PM EDT | 2024-04-26 | 8.90 | 8.80 | 9.05 | +0.85 | +10.56% | 83 | 1,223 | 43.95% |
UPS240503P00150000 | 2024-04-16 9:53AM EDT | 2024-05-03 | 8.50 | 9.10 | 10.85 | 0.00 | - | 1 | 49 | 50.64% |
UPS240510P00150000 | 2024-04-17 2:40PM EDT | 2024-05-10 | 10.00 | 9.00 | 10.85 | +0.85 | +9.29% | 23 | 48 | 42.62% |
UPS240517P00150000 | 2024-04-17 3:16PM EDT | 2024-05-17 | 10.60 | 10.45 | 10.65 | +0.75 | +7.61% | 48 | 1,396 | 36.17% |
UPS240524P00150000 | 2024-04-10 11:44AM EDT | 2024-05-24 | 8.10 | 10.65 | 11.15 | 0.00 | - | 2 | 4 | 35.65% |
UPS240621P00150000 | 2024-04-17 9:34AM EDT | 2024-06-21 | 11.35 | 11.10 | 11.45 | +0.60 | +5.58% | 2 | 2,948 | 28.38% |
UPS240719P00150000 | 2024-04-17 12:12PM EDT | 2024-07-19 | 12.01 | 11.75 | 11.95 | +0.76 | +6.76% | 1 | 1,458 | 25.63% |
UPS240920P00150000 | 2024-04-15 10:15AM EDT | 2024-09-20 | 12.50 | 13.90 | 14.30 | 0.00 | - | 6 | 612 | 26.37% |
UPS241018P00150000 | 2024-04-17 10:52AM EDT | 2024-10-18 | 15.00 | 14.30 | 14.95 | +1.55 | +11.52% | 3 | 215 | 25.94% |
UPS250117P00150000 | 2024-04-17 1:50PM EDT | 2025-01-17 | 16.15 | 16.35 | 16.70 | +0.61 | +3.93% | 4 | 2,140 | 24.83% |
UPS250321P00150000 | 2024-04-12 12:51PM EDT | 2025-03-21 | 16.45 | 17.70 | 18.05 | 0.00 | - | 1 | 5 | 24.89% |
UPS250620P00150000 | 2024-04-16 1:24PM EDT | 2025-06-20 | 18.70 | 19.30 | 19.90 | 0.00 | - | 16 | 57 | 25.11% |
UPS260116P00150000 | 2024-04-11 1:17PM EDT | 2026-01-16 | 19.45 | 21.00 | 22.55 | 0.00 | - | 2 | 180 | 24.11% |