United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:190.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220826C00190000 | 2022-08-11 3:12PM EDT | 2022-08-26 | 13.40 | 18.30 | 18.90 | 0.00 | - | 542 | 10 | 47.46% |
| UPS220902C00190000 | 2022-08-15 12:41PM EDT | 2022-09-02 | 16.52 | 18.50 | 19.25 | 0.00 | - | 1 | 1 | 38.84% |
| UPS220909C00190000 | 2022-08-12 9:53AM EDT | 2022-09-09 | 14.22 | 18.95 | 20.55 | 0.00 | - | 4 | 23 | 43.40% |
| UPS220916C00190000 | 2022-08-19 3:29PM EDT | 2022-09-16 | 19.25 | 19.30 | 20.15 | +1.91 | +11.01% | 18 | 2,818 | 34.79% |
| UPS220923C00190000 | 2022-08-11 10:19AM EDT | 2022-09-23 | 16.20 | 19.60 | 20.50 | 0.00 | - | - | 6 | 33.30% |
| UPS221021C00190000 | 2022-08-19 1:43PM EDT | 2022-10-21 | 21.45 | 21.20 | 21.90 | +1.37 | +6.82% | 3 | 1,741 | 30.70% |
| UPS221216C00190000 | 2022-08-19 3:05PM EDT | 2022-12-16 | 24.95 | 25.05 | 25.50 | +1.85 | +8.01% | 4 | 516 | 31.91% |
| UPS230120C00190000 | 2022-08-18 1:32PM EDT | 2023-01-20 | 24.75 | 26.40 | 26.95 | 0.00 | - | 21 | 904 | 31.22% |
| UPS230616C00190000 | 2022-08-19 12:49PM EDT | 2023-06-16 | 32.57 | 31.90 | 32.85 | +1.52 | +4.90% | 2 | 36 | 31.21% |
| UPS240119C00190000 | 2022-08-18 1:55PM EDT | 2024-01-19 | 36.60 | 37.75 | 38.60 | 0.00 | - | 8 | 529 | 30.21% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220826P00190000 | 2022-08-19 2:46PM EDT | 2022-08-26 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 8 | 108 | 35.35% |
| UPS220902P00190000 | 2022-08-15 3:56PM EDT | 2022-09-02 | 0.55 | 0.14 | 0.32 | 0.00 | - | 3 | 37 | 30.71% |
| UPS220909P00190000 | 2022-08-17 3:43PM EDT | 2022-09-09 | 0.46 | 0.38 | 0.56 | -0.23 | -33.33% | 1 | 30 | 28.61% |
| UPS220916P00190000 | 2022-08-19 3:33PM EDT | 2022-09-16 | 0.76 | 0.65 | 0.76 | -0.04 | -5.00% | 40 | 3,226 | 26.88% |
| UPS220923P00190000 | 2022-08-17 12:38PM EDT | 2022-09-23 | 1.50 | 0.99 | 1.30 | 0.00 | - | 81 | 97 | 28.28% |
| UPS220930P00190000 | 2022-08-19 2:39PM EDT | 2022-09-30 | 1.46 | 1.29 | 1.79 | -0.45 | -23.56% | 5 | 6 | 28.82% |
| UPS221021P00190000 | 2022-08-19 11:00AM EDT | 2022-10-21 | 2.51 | 2.26 | 2.38 | +0.13 | +5.46% | 35 | 1,772 | 26.21% |
| UPS221216P00190000 | 2022-08-19 3:27PM EDT | 2022-12-16 | 6.20 | 5.90 | 6.30 | +0.10 | +1.64% | 10 | 188 | 29.97% |
| UPS230120P00190000 | 2022-08-19 12:45PM EDT | 2023-01-20 | 7.05 | 6.90 | 7.15 | -0.30 | -4.08% | 500 | 1,194 | 28.24% |
| UPS230616P00190000 | 2022-08-17 11:53AM EDT | 2023-06-16 | 13.80 | 12.85 | 13.15 | 0.00 | - | 1 | 508 | 29.35% |
| UPS240119P00190000 | 2022-08-16 10:30AM EDT | 2024-01-19 | 17.90 | 17.15 | 18.15 | 0.00 | - | 1 | 78 | 27.99% |
© 2022 Yahoo. All rights reserved.
