United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:195.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230203C00195000 | 2023-01-31 3:59PM EST | 2023-02-03 | 0.10 | 0.09 | 0.11 | -0.39 | -79.59% | 581 | 954 | 33.59% |
| UPS230210C00195000 | 2023-01-31 3:51PM EST | 2023-02-10 | 0.39 | 0.33 | 0.41 | -0.34 | -46.58% | 229 | 271 | 25.10% |
| UPS230217C00195000 | 2023-01-31 3:49PM EST | 2023-02-17 | 0.73 | 0.67 | 0.80 | -0.05 | -6.41% | 367 | 1,327 | 23.68% |
| UPS230224C00195000 | 2023-01-31 2:20PM EST | 2023-02-24 | 0.86 | 0.80 | 0.98 | -0.03 | -3.37% | 188 | 213 | 21.41% |
| UPS230303C00195000 | 2023-01-31 3:33PM EST | 2023-03-03 | 1.14 | 1.06 | 1.30 | +0.05 | +4.59% | 362 | 55 | 20.98% |
| UPS230310C00195000 | 2023-01-31 1:10PM EST | 2023-03-10 | 1.60 | 1.33 | 1.67 | +0.37 | +30.08% | 60 | 8 | 21.03% |
| UPS230317C00195000 | 2023-01-31 3:59PM EST | 2023-03-17 | 1.91 | 1.87 | 1.95 | +0.41 | +27.33% | 3,066 | 16,835 | 20.70% |
| UPS230421C00195000 | 2023-01-31 3:26PM EST | 2023-04-21 | 3.61 | 3.60 | 3.80 | +1.09 | +43.25% | 158 | 1,154 | 21.75% |
| UPS230616C00195000 | 2023-01-31 12:49PM EST | 2023-06-16 | 7.05 | 6.80 | 7.05 | +2.13 | +43.29% | 18 | 398 | 24.36% |
| UPS230721C00195000 | 2023-01-31 3:57PM EST | 2023-07-21 | 7.90 | 7.85 | 8.10 | +2.24 | +39.58% | 15 | 454 | 23.87% |
| UPS240119C00195000 | 2023-01-31 3:55PM EST | 2024-01-19 | 14.00 | 13.50 | 14.35 | +2.68 | +23.67% | 4 | 518 | 25.31% |
| UPS250117C00195000 | 2022-12-30 10:30AM EST | 2025-01-17 | 22.37 | 20.35 | 22.30 | 0.00 | - | 30 | 32 | 25.43% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230203P00195000 | 2023-01-27 2:27PM EST | 2023-02-03 | 12.48 | 9.15 | 10.80 | -1.27 | -9.24% | 1 | 17 | 61.67% |
| UPS230210P00195000 | 2023-01-31 2:51PM EST | 2023-02-10 | 10.45 | 9.65 | 10.35 | -3.54 | -25.30% | 6 | 10 | 27.81% |
| UPS230217P00195000 | 2023-01-31 3:08PM EST | 2023-02-17 | 11.85 | 11.40 | 12.00 | -7.50 | -38.76% | 13 | 48 | 35.86% |
| UPS230317P00195000 | 2023-01-31 2:38PM EST | 2023-03-17 | 12.60 | 12.30 | 12.85 | -8.10 | -39.13% | 1,010 | 14 | 25.90% |
| UPS230421P00195000 | 2023-01-31 1:26PM EST | 2023-04-21 | 13.51 | 13.20 | 13.75 | -7.35 | -35.23% | 20 | 467 | 22.35% |
| UPS230616P00195000 | 2023-01-31 11:48AM EST | 2023-06-16 | 17.50 | 16.45 | 16.90 | -3.75 | -17.65% | 2 | 200 | 24.56% |
| UPS230721P00195000 | 2022-12-12 11:07AM EST | 2023-07-21 | 23.58 | 21.15 | 22.05 | 0.00 | - | - | 1 | 32.28% |
| UPS240119P00195000 | 2023-01-30 12:32PM EST | 2024-01-19 | 25.90 | 21.60 | 22.25 | 0.00 | - | 2 | 362 | 22.75% |
| UPS250117P00195000 | 2022-12-15 2:33PM EST | 2025-01-17 | 35.85 | 32.60 | 34.60 | 0.00 | - | 5 | 22 | 27.92% |
© 2023 Yahoo. All rights reserved.
