United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00150000 | 2024-05-10 10:09AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 127 | 786 | 19.53% |
| UPS240517C00150000 | 2024-05-10 10:06AM EDT | 2024-05-17 | 0.53 | 0.50 | 0.56 | +0.11 | +26.19% | 20 | 4,582 | 17.07% |
| UPS240524C00150000 | 2024-05-10 9:56AM EDT | 2024-05-24 | 1.01 | 1.00 | 1.08 | +0.07 | +7.45% | 9 | 383 | 17.53% |
| UPS240531C00150000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 1.30 | 1.43 | 1.55 | 0.00 | - | 36 | 123 | 18.02% |
| UPS240607C00150000 | 2024-05-10 10:06AM EDT | 2024-06-07 | 1.91 | 1.85 | 2.06 | +0.10 | +5.52% | 1 | 61 | 18.93% |
| UPS240614C00150000 | 2024-05-10 9:43AM EDT | 2024-06-14 | 2.29 | 2.35 | 2.60 | +0.32 | +16.24% | 1 | 12 | 20.02% |
| UPS240621C00150000 | 2024-05-10 10:14AM EDT | 2024-06-21 | 2.73 | 2.75 | 2.83 | +0.14 | +5.41% | 17 | 3,127 | 19.50% |
| UPS240628C00150000 | 2024-05-09 1:11PM EDT | 2024-06-28 | 2.53 | 3.05 | 4.15 | 0.00 | - | 1 | 1 | 24.24% |
| UPS240719C00150000 | 2024-05-10 10:08AM EDT | 2024-07-19 | 4.23 | 4.10 | 4.25 | +0.53 | +14.32% | 12 | 869 | 20.73% |
| UPS240920C00150000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 6.85 | 7.10 | 7.25 | 0.00 | - | 41 | 2,055 | 23.54% |
| UPS241018C00150000 | 2024-05-09 2:58PM EDT | 2024-10-18 | 7.40 | 8.10 | 8.25 | 0.00 | - | 30 | 515 | 23.96% |
| UPS250117C00150000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 10.55 | 10.75 | 11.10 | 0.00 | - | 19 | 1,426 | 24.99% |
| UPS250321C00150000 | 2024-05-09 12:40PM EDT | 2025-03-21 | 11.91 | 12.50 | 13.05 | 0.00 | - | 5 | 23 | 25.92% |
| UPS250620C00150000 | 2024-05-06 2:00PM EDT | 2025-06-20 | 13.70 | 14.45 | 15.50 | 0.00 | - | 1 | 66 | 26.79% |
| UPS260116C00150000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 17.45 | 18.10 | 18.75 | 0.00 | - | 1 | 1,584 | 26.03% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00150000 | 2024-05-10 10:08AM EDT | 2024-05-10 | 2.72 | 2.48 | 2.70 | -1.50 | -35.55% | 20 | 244 | 29.98% |
| UPS240517P00150000 | 2024-05-10 10:02AM EDT | 2024-05-17 | 3.30 | 2.94 | 3.10 | -1.00 | -23.26% | 2 | 1,395 | 17.14% |
| UPS240524P00150000 | 2024-05-06 9:52AM EDT | 2024-05-24 | 4.99 | 3.30 | 3.50 | 0.00 | - | 2 | 8 | 16.46% |
| UPS240531P00150000 | 2024-05-07 12:17PM EDT | 2024-05-31 | 5.42 | 2.80 | 3.80 | 0.00 | - | 3 | 11 | 15.89% |
| UPS240607P00150000 | 2024-05-01 12:49PM EDT | 2024-06-07 | 6.53 | 2.68 | 4.80 | 0.00 | - | - | 1 | 20.23% |
| UPS240621P00150000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 4.61 | 4.50 | 4.60 | -0.83 | -15.26% | 4 | 2,731 | 15.59% |
| UPS240719P00150000 | 2024-05-10 10:08AM EDT | 2024-07-19 | 5.40 | 5.25 | 5.45 | -1.00 | -15.62% | 1 | 1,529 | 15.52% |
| UPS240920P00150000 | 2024-05-10 10:16AM EDT | 2024-09-20 | 8.55 | 8.45 | 8.60 | -0.90 | -9.52% | 1 | 635 | 20.22% |
| UPS241018P00150000 | 2024-05-09 3:40PM EDT | 2024-10-18 | 9.55 | 8.95 | 9.15 | 0.00 | - | 2 | 229 | 19.80% |
| UPS250117P00150000 | 2024-05-09 3:33PM EDT | 2025-01-17 | 11.75 | 11.15 | 12.05 | -0.38 | -3.13% | 2 | 2,189 | 21.77% |
| UPS250321P00150000 | 2024-05-09 12:40PM EDT | 2025-03-21 | 13.94 | 11.60 | 13.70 | 0.00 | - | 4 | 12 | 22.50% |
| UPS250620P00150000 | 2024-05-09 3:42PM EDT | 2025-06-20 | 15.25 | 13.50 | 14.95 | 0.00 | - | 1 | 57 | 21.84% |
| UPS260116P00150000 | 2024-05-09 3:40PM EDT | 2026-01-16 | 19.37 | 17.95 | 18.35 | 0.00 | - | 6 | 179 | 22.20% |
© 2024 Yahoo. All rights reserved.