United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
186.76-0.08 (-0.04%)
At close: 4:02PM EDT
186.95 +0.19 (0.10%)
After hours: 07:56PM EDT
After hours: 07:56PM EDT
Strike:165.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS211015C00165000 | 2021-09-17 2:27PM EDT | 2021-10-15 | 26.75 | 20.85 | 22.55 | 0.00 | - | 4 | 19 | 44.58% |
| UPS211022C00165000 | 2021-09-21 2:37PM EDT | 2021-10-22 | 24.50 | 20.60 | 23.95 | 0.00 | - | - | 2 | 51.69% |
| UPS211119C00165000 | 2021-09-28 1:52PM EDT | 2021-11-19 | 23.10 | 23.20 | 23.60 | +0.30 | +1.32% | 1 | 1 | 33.00% |
| UPS211217C00165000 | 2021-09-28 11:26AM EDT | 2021-12-17 | 24.50 | 23.70 | 24.20 | -6.10 | -19.93% | 1 | 46 | 29.47% |
| UPS220121C00165000 | 2021-09-28 2:07PM EDT | 2022-01-21 | 24.30 | 24.40 | 25.00 | -0.65 | -2.61% | 1 | 979 | 27.50% |
| UPS220414C00165000 | 2021-09-15 9:51AM EDT | 2022-04-14 | 31.94 | 26.40 | 27.30 | 0.00 | - | 1 | 4 | 26.71% |
| UPS230120C00165000 | 2021-09-23 10:14AM EDT | 2023-01-20 | 31.96 | 31.10 | 32.30 | 0.00 | - | 5 | 297 | 24.38% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS211001P00165000 | 2021-09-28 11:54AM EDT | 2021-10-01 | 0.03 | 0.03 | 0.06 | -0.08 | -72.73% | 1 | 185 | 61.33% |
| UPS211008P00165000 | 2021-09-14 1:04PM EDT | 2021-10-08 | 0.24 | 0.03 | 0.19 | 0.00 | - | 5 | 153 | 42.29% |
| UPS211015P00165000 | 2021-09-28 2:03PM EDT | 2021-10-15 | 0.28 | 0.25 | 0.29 | +0.08 | +40.00% | 5 | 1,317 | 35.25% |
| UPS211022P00165000 | 2021-09-28 12:08PM EDT | 2021-10-22 | 0.46 | 0.29 | 0.45 | -0.18 | -28.12% | 6 | 201 | 32.64% |
| UPS211029P00165000 | 2021-09-27 3:28PM EDT | 2021-10-29 | 1.07 | 0.89 | 1.36 | 0.00 | - | 1 | 27 | 38.70% |
| UPS211105P00165000 | 2021-09-28 3:38PM EDT | 2021-11-05 | 1.35 | 1.26 | 1.51 | +0.22 | +19.47% | 1 | 21 | 36.13% |
| UPS211119P00165000 | 2021-09-28 3:55PM EDT | 2021-11-19 | 1.94 | 1.88 | 2.00 | +0.26 | +15.48% | 153 | 495 | 34.00% |
| UPS211217P00165000 | 2021-09-28 10:04AM EDT | 2021-12-17 | 2.50 | 2.64 | 2.81 | -0.10 | -3.85% | 1 | 1,880 | 31.14% |
| UPS220121P00165000 | 2021-09-28 12:25PM EDT | 2022-01-21 | 3.55 | 3.55 | 3.70 | +0.30 | +9.23% | 104 | 1,812 | 29.11% |
| UPS220414P00165000 | 2021-09-24 1:15PM EDT | 2022-04-14 | 6.18 | 6.25 | 6.50 | 0.00 | - | 1 | 324 | 28.98% |
| UPS230120P00165000 | 2021-09-28 10:28AM EDT | 2023-01-20 | 14.25 | 13.90 | 14.65 | +0.35 | +2.52% | 1 | 637 | 30.02% |
© 2021 Verizon Media. All rights reserved.
