United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00145000 | 2024-05-10 2:44PM EDT | 2024-05-17 | 3.25 | 3.00 | 3.20 | +0.20 | +6.56% | 22 | 120 | 21.90% |
| UPS240524C00145000 | 2024-05-09 2:33PM EDT | 2024-05-24 | 3.55 | 1.91 | 3.80 | +0.63 | +21.58% | 2 | 50 | 21.31% |
| UPS240531C00145000 | 2024-05-10 3:10PM EDT | 2024-05-31 | 4.05 | 2.90 | 4.25 | +0.78 | +23.85% | 4 | 250 | 20.83% |
| UPS240607C00145000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 4.20 | 4.55 | 4.75 | 0.00 | - | 7 | 38 | 21.27% |
| UPS240614C00145000 | 2024-05-09 11:04AM EDT | 2024-06-14 | 4.55 | 3.80 | 5.25 | 0.00 | - | 1 | 14 | 21.89% |
| UPS240621C00145000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 5.80 | 5.45 | 5.60 | +0.58 | +11.11% | 161 | 1,827 | 21.80% |
| UPS240719C00145000 | 2024-05-10 3:05PM EDT | 2024-07-19 | 6.90 | 6.55 | 7.10 | +0.65 | +10.40% | 139 | 345 | 22.86% |
| UPS240920C00145000 | 2024-05-10 3:11PM EDT | 2024-09-20 | 9.75 | 9.15 | 10.05 | +0.97 | +11.05% | 98 | 514 | 25.06% |
| UPS241018C00145000 | 2024-05-07 2:32PM EDT | 2024-10-18 | 10.80 | 10.30 | 10.90 | +1.07 | +11.00% | 1 | 112 | 24.98% |
| UPS250117C00145000 | 2024-05-10 12:43PM EDT | 2025-01-17 | 13.70 | 12.65 | 13.70 | +1.00 | +7.87% | 4 | 423 | 25.79% |
| UPS250321C00145000 | 2024-05-09 1:33PM EDT | 2025-03-21 | 14.45 | 15.15 | 17.10 | 0.00 | - | 8 | 11 | 29.40% |
| UPS250620C00145000 | 2024-05-10 10:26AM EDT | 2025-06-20 | 17.90 | 15.05 | 17.40 | +1.20 | +7.19% | 14 | 46 | 26.39% |
| UPS260116C00145000 | 2024-05-09 3:24PM EDT | 2026-01-16 | 19.90 | 18.60 | 22.90 | 0.00 | - | 3 | 1,333 | 28.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517P00145000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.51 | 0.53 | 0.62 | -0.40 | -43.96% | 250 | 3,605 | 18.82% |
| UPS240524P00145000 | 2024-05-10 2:52PM EDT | 2024-05-24 | 0.98 | 0.96 | 1.24 | -0.33 | -25.19% | 30 | 70 | 19.51% |
| UPS240531P00145000 | 2024-05-10 2:38PM EDT | 2024-05-31 | 1.45 | 1.27 | 1.67 | -0.58 | -28.57% | 74 | 48 | 19.24% |
| UPS240607P00145000 | 2024-05-10 11:03AM EDT | 2024-06-07 | 1.54 | 1.62 | 1.95 | -1.56 | -50.32% | 1 | 17 | 18.49% |
| UPS240614P00145000 | 2024-05-09 11:04AM EDT | 2024-06-14 | 2.65 | 1.79 | 2.58 | 0.00 | - | 1 | 2 | 20.18% |
| UPS240621P00145000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 2.18 | 2.23 | 2.31 | -0.42 | -16.15% | 291 | 1,760 | 17.01% |
| UPS240719P00145000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.25 | -0.55 | -14.67% | 60 | 1,147 | 16.97% |
| UPS240920P00145000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 6.12 | 6.15 | 6.30 | -0.71 | -10.40% | 25 | 2,605 | 21.11% |
| UPS241018P00145000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 6.70 | 6.65 | 7.85 | -0.64 | -8.72% | 1 | 478 | 23.23% |
| UPS250117P00145000 | 2024-05-09 9:49AM EDT | 2025-01-17 | 9.40 | 9.10 | 9.35 | -0.35 | -3.59% | 4 | 1,758 | 21.69% |
| UPS250321P00145000 | 2024-05-10 12:56PM EDT | 2025-03-21 | 10.68 | 10.60 | 11.75 | -0.85 | -7.37% | 1 | 19 | 23.87% |
| UPS250620P00145000 | 2024-05-10 12:38PM EDT | 2025-06-20 | 12.55 | 12.35 | 13.75 | -1.49 | -10.61% | 8 | 84 | 24.31% |
| UPS260116P00145000 | 2024-05-09 3:14PM EDT | 2026-01-16 | 16.43 | 15.55 | 17.00 | 0.00 | - | 1 | 305 | 24.09% |
© 2024 Yahoo. All rights reserved.