United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:120.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419C00120000 | 2024-04-17 9:54AM EDT | 2024-04-19 | 24.50 | 22.05 | 22.70 | 0.00 | - | 1 | 968 | 0.00% |
| UPS240426C00120000 | 2024-03-27 11:12AM EDT | 2024-04-26 | 26.50 | 21.15 | 22.75 | 0.00 | - | 3 | 3 | 0.00% |
| UPS240517C00120000 | 2024-04-16 1:24PM EDT | 2024-05-17 | 24.80 | 22.60 | 23.60 | 0.00 | - | 4 | 13 | 46.22% |
| UPS240621C00120000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 30.00 | 22.35 | 23.50 | 0.00 | - | 1 | 17 | 30.27% |
| UPS240719C00120000 | 2024-03-27 9:33AM EDT | 2024-07-19 | 27.00 | 23.25 | 23.75 | 0.00 | - | 1 | 12 | 27.54% |
| UPS240920C00120000 | 2024-04-04 3:56PM EDT | 2024-09-20 | 31.67 | 23.85 | 25.15 | 0.00 | - | 2 | 62 | 28.60% |
| UPS241018C00120000 | 2024-04-17 3:04PM EDT | 2024-10-18 | 25.80 | 24.00 | 26.35 | 0.00 | - | 5 | 31 | 31.02% |
| UPS250117C00120000 | 2024-04-12 1:20PM EDT | 2025-01-17 | 27.29 | 26.70 | 27.80 | -2.21 | -7.49% | 1 | 129 | 29.58% |
| UPS250620C00120000 | 2024-04-17 12:07PM EDT | 2025-06-20 | 29.37 | 28.60 | 30.35 | 0.00 | - | 29 | 61 | 29.16% |
| UPS260116C00120000 | 2024-04-12 2:36PM EDT | 2026-01-16 | 34.10 | 31.40 | 32.40 | 0.00 | - | 2 | 73 | 27.33% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419P00120000 | 2024-04-02 1:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,314 | 81.25% |
| UPS240426P00120000 | 2024-04-15 3:16PM EDT | 2024-04-26 | 0.16 | 0.04 | 0.09 | 0.00 | - | 1 | 68 | 52.34% |
| UPS240503P00120000 | 2024-04-16 12:14PM EDT | 2024-05-03 | 0.16 | 0.10 | 1.47 | 0.00 | - | 6 | 10 | 63.72% |
| UPS240510P00120000 | 2024-04-18 10:25AM EDT | 2024-05-10 | 0.30 | 0.04 | 0.40 | -0.06 | -16.67% | 20 | 2 | 45.17% |
| UPS240517P00120000 | 2024-04-18 10:43AM EDT | 2024-05-17 | 0.40 | 0.37 | 0.41 | -0.08 | -16.67% | 2 | 397 | 39.77% |
| UPS240621P00120000 | 2024-04-16 3:42PM EDT | 2024-06-21 | 0.82 | 0.79 | 0.88 | +0.02 | +2.50% | 1 | 890 | 32.62% |
| UPS240719P00120000 | 2024-04-17 10:13AM EDT | 2024-07-19 | 1.26 | 1.19 | 1.31 | 0.00 | - | 20 | 376 | 30.60% |
| UPS240920P00120000 | 2024-04-18 11:06AM EDT | 2024-09-20 | 2.65 | 2.64 | 2.74 | -0.10 | -3.64% | 1 | 499 | 30.49% |
| UPS241018P00120000 | 2024-04-17 2:54PM EDT | 2024-10-18 | 3.00 | 2.94 | 3.05 | 0.00 | - | 12 | 60 | 29.29% |
| UPS250117P00120000 | 2024-04-18 10:50AM EDT | 2025-01-17 | 4.70 | 4.55 | 4.75 | -0.25 | -5.05% | 3 | 2,366 | 29.00% |
| UPS250321P00120000 | 2024-04-18 11:25AM EDT | 2025-03-21 | 5.68 | 5.70 | 5.90 | +0.23 | +4.22% | 1 | 6 | 29.03% |
| UPS250620P00120000 | 2024-04-05 2:18PM EDT | 2025-06-20 | 5.40 | 7.05 | 7.25 | 0.00 | - | 2 | 256 | 28.64% |
| UPS260116P00120000 | 2024-04-15 2:50PM EDT | 2026-01-16 | 9.30 | 9.65 | 10.80 | 0.00 | - | 2 | 331 | 29.39% |
© 2024 Yahoo. All rights reserved.