United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:140.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS231006C00140000 | 2023-09-29 12:24PM EDT | 2023-10-06 | 17.10 | 13.45 | 14.85 | 0.00 | - | 3 | 3 | 65.63% |
| UPS231013C00140000 | 2023-09-29 10:51AM EDT | 2023-10-13 | 17.10 | 13.75 | 14.70 | 0.00 | - | 1 | 6 | 50.68% |
| UPS231020C00140000 | 2023-09-18 9:33AM EDT | 2023-10-20 | 20.50 | 14.15 | 15.30 | 0.00 | - | 1 | 8 | 47.07% |
| UPS231027C00140000 | 2023-09-27 10:03AM EDT | 2023-10-27 | 13.52 | 15.15 | 15.95 | 0.00 | - | 1 | 1 | 45.96% |
| UPS231103C00140000 | 2023-09-29 10:08AM EDT | 2023-11-03 | 17.10 | 15.45 | 16.40 | 0.00 | - | 1 | 1 | 44.07% |
| UPS231117C00140000 | 2023-09-29 2:42PM EDT | 2023-11-17 | 17.90 | 15.90 | 17.00 | 0.00 | - | 1 | 27 | 40.41% |
| UPS240119C00140000 | 2023-09-29 9:59AM EDT | 2024-01-19 | 19.10 | 17.90 | 18.50 | 0.00 | - | 4 | 271 | 31.85% |
| UPS240419C00140000 | 2023-10-02 10:53AM EDT | 2024-04-19 | 20.75 | 20.75 | 21.15 | 0.00 | - | 1 | 14 | 30.38% |
| UPS240621C00140000 | 2023-09-13 12:12PM EDT | 2024-06-21 | 25.77 | 22.20 | 22.75 | 0.00 | - | 3 | 29 | 30.00% |
| UPS250117C00140000 | 2023-09-27 2:36PM EDT | 2025-01-17 | 25.21 | 26.65 | 27.85 | 0.00 | - | 3 | 87 | 30.50% |
| UPS260116C00140000 | 2023-09-22 3:32PM EDT | 2026-01-16 | 30.85 | 30.10 | 31.50 | 0.00 | - | - | 1 | 27.24% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS231006P00140000 | 2023-10-02 11:55AM EDT | 2023-10-06 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 61 | 40.63% |
| UPS231013P00140000 | 2023-09-25 2:33PM EDT | 2023-10-13 | 0.19 | 0.05 | 0.26 | 0.00 | - | 2 | 22 | 35.74% |
| UPS231020P00140000 | 2023-10-03 2:42PM EDT | 2023-10-20 | 0.36 | 0.30 | 0.42 | +0.13 | +56.52% | 3 | 594 | 31.32% |
| UPS231027P00140000 | 2023-10-03 3:01PM EDT | 2023-10-27 | 1.10 | 1.08 | 1.19 | +0.13 | +13.40% | 23 | 153 | 36.28% |
| UPS231103P00140000 | 2023-10-03 3:55PM EDT | 2023-11-03 | 1.69 | 1.36 | 1.55 | +0.52 | +44.44% | 18 | 1,426 | 35.30% |
| UPS231117P00140000 | 2023-10-03 3:59PM EDT | 2023-11-17 | 2.12 | 2.10 | 2.15 | +0.32 | +17.78% | 95 | 1,788 | 33.56% |
| UPS240119P00140000 | 2023-10-03 1:04PM EDT | 2024-01-19 | 3.80 | 3.65 | 3.80 | +0.55 | +16.92% | 10 | 2,285 | 28.36% |
| UPS240419P00140000 | 2023-09-29 10:13AM EDT | 2024-04-19 | 5.50 | 6.25 | 6.40 | 0.00 | - | 3 | 361 | 27.85% |
| UPS240621P00140000 | 2023-09-28 3:03PM EDT | 2024-06-21 | 7.29 | 7.70 | 8.05 | 0.00 | - | 1 | 101 | 27.95% |
| UPS250117P00140000 | 2023-10-02 2:22PM EDT | 2025-01-17 | 11.20 | 11.65 | 11.95 | 0.00 | - | 2 | 2,977 | 27.12% |
| UPS260116P00140000 | 2023-09-29 3:40PM EDT | 2026-01-16 | 15.45 | 15.40 | 17.05 | 0.00 | - | 1 | 4 | 26.45% |
© 2023 Yahoo. All rights reserved.
