United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:170.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00170000 | 2024-04-23 3:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,167 | 68.75% |
| UPS240503C00170000 | 2024-04-23 9:33AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.30 | +0.14 | +1,400.00% | 1 | 2,114 | 50.39% |
| UPS240510C00170000 | 2024-04-12 10:26AM EDT | 2024-05-10 | 0.27 | 0.00 | 0.50 | 0.00 | - | 10 | 622 | 48.10% |
| UPS240517C00170000 | 2024-04-24 3:02PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.19 | -0.04 | -57.14% | 6 | 1,730 | 32.91% |
| UPS240524C00170000 | 2024-04-05 3:37PM EDT | 2024-05-24 | 0.84 | 0.01 | 0.50 | 0.00 | - | 2 | 1 | 35.13% |
| UPS240531C00170000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 0.15 | 0.02 | 0.16 | 0.00 | - | 1 | 2 | 25.15% |
| UPS240621C00170000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 0.18 | 0.11 | 0.24 | -0.10 | -35.71% | 33 | 3,236 | 21.63% |
| UPS240719C00170000 | 2024-04-24 2:02PM EDT | 2024-07-19 | 0.35 | 0.40 | 0.47 | -0.20 | -36.36% | 10 | 1,823 | 20.46% |
| UPS240920C00170000 | 2024-04-24 3:40PM EDT | 2024-09-20 | 1.84 | 1.63 | 1.77 | -0.07 | -3.66% | 50 | 505 | 22.43% |
| UPS241018C00170000 | 2024-04-24 2:14PM EDT | 2024-10-18 | 2.16 | 2.14 | 2.27 | -0.37 | -14.62% | 21 | 514 | 22.44% |
| UPS250117C00170000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 3.79 | 3.95 | 4.15 | -0.61 | -13.86% | 19 | 2,383 | 23.20% |
| UPS250321C00170000 | 2024-04-23 10:23AM EDT | 2025-03-21 | 5.61 | 5.35 | 5.60 | 0.00 | - | 7 | 10 | 23.97% |
| UPS250620C00170000 | 2024-04-24 12:27PM EDT | 2025-06-20 | 6.55 | 7.05 | 7.30 | -0.76 | -10.40% | 101 | 54 | 24.27% |
| UPS260116C00170000 | 2024-04-22 3:42PM EDT | 2026-01-16 | 10.25 | 10.40 | 10.75 | -0.35 | -3.30% | 49 | 208 | 24.61% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00170000 | 2024-03-22 3:22PM EDT | 2024-04-26 | 14.08 | 25.70 | 28.60 | 0.00 | - | 1 | 0 | 257.76% |
| UPS240503P00170000 | 2024-04-22 11:29AM EDT | 2024-05-03 | 24.50 | 21.40 | 23.95 | -1.75 | -6.67% | 1 | 2 | 66.16% |
| UPS240517P00170000 | 2024-04-15 2:10PM EDT | 2024-05-17 | 26.20 | 22.00 | 26.80 | 0.00 | - | 25 | 38 | 72.97% |
| UPS240621P00170000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 22.50 | 22.55 | 26.10 | 0.00 | - | 5 | 174 | 41.96% |
| UPS240719P00170000 | 2024-03-27 9:51AM EDT | 2024-07-19 | 25.28 | 23.25 | 26.00 | 0.00 | - | 5 | 145 | 33.97% |
| UPS240920P00170000 | 2024-04-24 1:11PM EDT | 2024-09-20 | 26.00 | 24.35 | 26.05 | -3.25 | -11.11% | 1 | 51 | 26.01% |
| UPS250117P00170000 | 2024-04-22 12:25PM EDT | 2025-01-17 | 29.00 | 26.30 | 26.80 | 0.00 | - | 3 | 1,305 | 21.40% |
© 2024 Yahoo. All rights reserved.