United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00175000 | 2024-04-26 11:59AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 723 | 49.22% |
| UPS240524C00175000 | 2024-04-09 3:16PM EDT | 2024-05-24 | 0.37 | 0.01 | 0.50 | 0.00 | - | 4 | 4 | 50.15% |
| UPS240621C00175000 | 2024-05-10 11:01AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.15 | -0.03 | -37.50% | 60 | 3,316 | 26.37% |
| UPS240719C00175000 | 2024-05-10 9:48AM EDT | 2024-07-19 | 0.15 | 0.06 | 0.31 | +0.04 | +36.36% | 1 | 900 | 23.29% |
| UPS240920C00175000 | 2024-05-07 10:38AM EDT | 2024-09-20 | 0.86 | 0.79 | 1.20 | +0.03 | +3.61% | 1 | 920 | 23.24% |
| UPS241018C00175000 | 2024-05-09 10:34AM EDT | 2024-10-18 | 1.10 | 0.24 | 1.41 | 0.00 | - | 2 | 133 | 22.14% |
| UPS250117C00175000 | 2024-05-09 1:05PM EDT | 2025-01-17 | 2.80 | 2.42 | 2.84 | +0.30 | +12.00% | 4 | 10,128 | 22.32% |
| UPS250321C00175000 | 2024-05-07 10:17AM EDT | 2025-03-21 | 3.85 | 1.94 | 4.35 | 0.00 | - | 7 | 181 | 23.62% |
| UPS250620C00175000 | 2024-05-10 1:59PM EDT | 2025-06-20 | 5.80 | 3.50 | 6.50 | -0.40 | -6.45% | 2 | 64 | 24.94% |
| UPS260116C00175000 | 2024-05-06 11:09AM EDT | 2026-01-16 | 8.55 | 8.80 | 9.60 | 0.00 | - | 6 | 1,245 | 24.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00175000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 28.35 | 25.95 | 28.65 | 0.00 | - | 3 | 2 | 68.51% |
| UPS240621P00175000 | 2024-05-10 2:48PM EDT | 2024-06-21 | 27.65 | 26.30 | 29.40 | -4.35 | -13.59% | 2,900 | 3,975 | 46.51% |
| UPS240719P00175000 | 2024-02-21 10:37AM EDT | 2024-07-19 | 27.10 | 20.10 | 21.70 | 0.00 | - | - | 6 | 0.00% |
| UPS240920P00175000 | 2024-05-02 1:33PM EDT | 2024-09-20 | 29.20 | 25.50 | 29.40 | 0.00 | - | 1 | 89 | 26.15% |
| UPS241018P00175000 | 2024-02-21 11:35AM EDT | 2024-10-18 | 27.40 | 21.85 | 22.30 | 0.00 | - | - | 8 | 0.00% |
| UPS250117P00175000 | 2024-04-22 2:46PM EDT | 2025-01-17 | 31.45 | 27.10 | 28.70 | 0.00 | - | 4 | 762 | 16.41% |
| UPS250620P00175000 | 2024-03-22 10:22AM EDT | 2025-06-20 | 25.48 | 33.95 | 36.45 | 0.00 | - | 7 | 5 | 29.14% |
| UPS260116P00175000 | 2024-04-24 12:12PM EDT | 2026-01-16 | 36.30 | 32.15 | 34.90 | 0.00 | - | 75 | 17 | 21.43% |
© 2024 Yahoo. All rights reserved.