United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:150.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS231006C00150000 | 2023-09-29 1:25PM EDT | 2023-10-06 | 6.10 | 6.25 | 6.80 | +0.20 | +3.39% | 12 | 30 | 38.28% |
| UPS231013C00150000 | 2023-09-29 2:51PM EDT | 2023-10-13 | 6.88 | 6.85 | 7.25 | -4.36 | -38.79% | 1 | 3 | 31.04% |
| UPS231020C00150000 | 2023-09-29 10:00AM EDT | 2023-10-20 | 7.20 | 7.40 | 7.80 | +0.75 | +11.63% | 9 | 814 | 29.64% |
| UPS231027C00150000 | 2023-09-25 12:46PM EDT | 2023-10-27 | 8.77 | 9.15 | 9.45 | 0.00 | - | 1 | 8 | 36.59% |
| UPS231103C00150000 | 2023-09-27 3:08PM EDT | 2023-11-03 | 7.45 | 9.65 | 9.95 | 0.00 | - | 14 | 30 | 35.49% |
| UPS231117C00150000 | 2023-09-29 2:50PM EDT | 2023-11-17 | 10.15 | 10.15 | 10.35 | +0.35 | +3.57% | 7 | 339 | 31.78% |
| UPS240119C00150000 | 2023-09-29 1:51PM EDT | 2024-01-19 | 12.00 | 12.30 | 12.50 | +2.54 | +26.85% | 25 | 338 | 27.58% |
| UPS240419C00150000 | 2023-09-28 11:07AM EDT | 2024-04-19 | 14.55 | 15.50 | 16.25 | 0.00 | - | 2 | 38 | 28.93% |
| UPS240621C00150000 | 2023-09-27 2:20PM EDT | 2024-06-21 | 14.55 | 16.95 | 17.75 | 0.00 | - | 3 | 36 | 28.20% |
| UPS250117C00150000 | 2023-09-27 2:19PM EDT | 2025-01-17 | 19.65 | 21.80 | 22.55 | 0.00 | - | 3 | 69 | 28.09% |
| UPS260116C00150000 | 2023-09-28 3:31PM EDT | 2026-01-16 | 26.70 | 26.10 | 27.95 | 0.00 | - | 1 | 17 | 27.10% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS231006P00150000 | 2023-09-29 3:46PM EDT | 2023-10-06 | 0.33 | 0.27 | 0.31 | -0.15 | -31.25% | 1,089 | 349 | 25.88% |
| UPS231013P00150000 | 2023-09-29 3:42PM EDT | 2023-10-13 | 0.85 | 0.70 | 0.80 | -0.16 | -15.84% | 146 | 217 | 24.44% |
| UPS231020P00150000 | 2023-09-29 3:25PM EDT | 2023-10-20 | 1.25 | 1.12 | 1.18 | -0.13 | -9.42% | 123 | 2,958 | 23.27% |
| UPS231027P00150000 | 2023-09-29 2:38PM EDT | 2023-10-27 | 2.82 | 2.65 | 2.81 | -0.54 | -16.07% | 23 | 269 | 31.53% |
| UPS231103P00150000 | 2023-09-29 2:38PM EDT | 2023-11-03 | 3.22 | 3.00 | 3.25 | -0.13 | -3.88% | 9 | 23 | 30.69% |
| UPS231117P00150000 | 2023-09-29 12:50PM EDT | 2023-11-17 | 3.85 | 4.05 | 4.20 | -0.85 | -18.09% | 117 | 1,796 | 30.45% |
| UPS240119P00150000 | 2023-09-29 11:36AM EDT | 2024-01-19 | 5.28 | 5.65 | 5.85 | -0.72 | -12.00% | 19 | 1,626 | 25.18% |
| UPS240419P00150000 | 2023-09-29 2:57PM EDT | 2024-04-19 | 8.60 | 8.60 | 8.85 | -0.55 | -6.01% | 5 | 256 | 25.50% |
| UPS240621P00150000 | 2023-09-27 1:10PM EDT | 2024-06-21 | 12.15 | 10.30 | 10.65 | 0.00 | - | 10 | 140 | 25.80% |
| UPS250117P00150000 | 2023-09-29 2:53PM EDT | 2025-01-17 | 14.65 | 14.30 | 14.65 | -1.14 | -7.22% | 54 | 905 | 25.14% |
| UPS260116P00150000 | 2023-09-28 12:35PM EDT | 2026-01-16 | 19.67 | 17.80 | 20.50 | 0.00 | - | 18 | 29 | 25.39% |
© 2023 Yahoo. All rights reserved.
