United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00160000 | 2024-04-25 10:55AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 75 | 2,360 | 52.34% |
| UPS240503C00160000 | 2024-04-24 12:21PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.08 | -0.03 | -27.27% | 1 | 295 | 31.06% |
| UPS240510C00160000 | 2024-04-25 11:01AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.21 | -0.07 | -46.67% | 1 | 3,990 | 27.98% |
| UPS240517C00160000 | 2024-04-25 10:47AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 3 | 4,382 | 21.78% |
| UPS240524C00160000 | 2024-04-24 3:27PM EDT | 2024-05-24 | 0.24 | 0.17 | 0.26 | -0.06 | -20.00% | 1 | 353 | 21.39% |
| UPS240531C00160000 | 2024-04-25 10:29AM EDT | 2024-05-31 | 0.35 | 0.27 | 0.32 | -0.06 | -14.63% | 2 | 72 | 20.19% |
| UPS240621C00160000 | 2024-04-25 11:00AM EDT | 2024-06-21 | 0.63 | 0.64 | 0.66 | -0.19 | -23.17% | 44 | 3,596 | 19.47% |
| UPS240719C00160000 | 2024-04-25 10:53AM EDT | 2024-07-19 | 1.30 | 1.23 | 1.33 | -0.23 | -15.03% | 34 | 2,435 | 20.02% |
| UPS240920C00160000 | 2024-04-25 10:26AM EDT | 2024-09-20 | 3.52 | 3.30 | 3.40 | +0.01 | +0.28% | 12 | 1,402 | 22.47% |
| UPS241018C00160000 | 2024-04-25 10:18AM EDT | 2024-10-18 | 4.25 | 4.05 | 4.20 | -0.50 | -10.53% | 15 | 119 | 22.91% |
| UPS250117C00160000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 6.70 | 6.40 | 6.55 | +0.45 | +7.20% | 27 | 982 | 23.78% |
| UPS250321C00160000 | 2024-04-22 2:31PM EDT | 2025-03-21 | 8.80 | 7.55 | 8.15 | 0.00 | - | 32 | 39 | 24.44% |
| UPS250620C00160000 | 2024-04-16 3:50PM EDT | 2025-06-20 | 10.00 | 9.55 | 10.00 | 0.00 | - | 2 | 91 | 24.70% |
| UPS260116C00160000 | 2024-04-24 2:45PM EDT | 2026-01-16 | 13.95 | 13.20 | 13.70 | 0.00 | - | 7 | 215 | 25.08% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00160000 | 2024-04-24 2:39PM EDT | 2024-04-26 | 15.45 | 13.90 | 14.75 | 0.00 | - | 8 | 10 | 62.11% |
| UPS240503P00160000 | 2024-04-24 2:17PM EDT | 2024-05-03 | 13.65 | 13.80 | 15.65 | 0.00 | - | 37 | 4 | 62.74% |
| UPS240510P00160000 | 2024-04-23 12:38PM EDT | 2024-05-10 | 12.90 | 13.80 | 17.60 | 0.00 | - | 5 | 12 | 67.92% |
| UPS240517P00160000 | 2024-04-24 12:39PM EDT | 2024-05-17 | 16.60 | 13.85 | 17.25 | 0.00 | - | 6 | 1,081 | 53.77% |
| UPS240621P00160000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 13.20 | 15.45 | 16.40 | 0.00 | - | 6 | 973 | 29.24% |
| UPS240719P00160000 | 2024-04-23 3:05PM EDT | 2024-07-19 | 14.07 | 16.05 | 16.45 | 0.00 | - | 2 | 476 | 24.25% |
| UPS240920P00160000 | 2024-04-17 1:36PM EDT | 2024-09-20 | 20.70 | 17.05 | 19.60 | 0.00 | - | 2 | 420 | 28.38% |
| UPS241018P00160000 | 2024-04-23 11:56AM EDT | 2024-10-18 | 16.66 | 17.60 | 19.30 | 0.00 | - | 2 | 20 | 25.22% |
| UPS250117P00160000 | 2024-04-23 2:08PM EDT | 2025-01-17 | 18.99 | 20.15 | 20.50 | 0.00 | - | 4 | 2,014 | 23.12% |
| UPS250620P00160000 | 2024-04-24 12:38PM EDT | 2025-06-20 | 23.30 | 21.95 | 24.20 | 0.00 | - | 1 | 1 | 24.61% |
| UPS260116P00160000 | 2024-03-26 12:59PM EDT | 2026-01-16 | 26.40 | 25.30 | 26.05 | 0.00 | - | 30 | 198 | 22.58% |
© 2024 Yahoo. All rights reserved.