United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:160.00
CallsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230922C00160000 | 2023-09-22 2:28PM EDT | 2023-09-22 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 124 | 2,264 | 32.81% |
| UPS230929C00160000 | 2023-09-22 3:54PM EDT | 2023-09-29 | 0.17 | 0.15 | 0.18 | -0.27 | -61.36% | 568 | 446 | 19.63% |
| UPS231006C00160000 | 2023-09-22 3:50PM EDT | 2023-10-06 | 0.53 | 0.51 | 0.57 | -0.50 | -48.54% | 51 | 164 | 20.22% |
| UPS231013C00160000 | 2023-09-22 3:50PM EDT | 2023-10-13 | 0.91 | 0.81 | 0.96 | -0.60 | -39.74% | 77 | 164 | 20.41% |
| UPS231020C00160000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 1.26 | 1.23 | 1.28 | -0.67 | -34.72% | 349 | 1,423 | 20.17% |
| UPS231027C00160000 | 2023-09-22 3:18PM EDT | 2023-10-27 | 3.15 | 2.87 | 2.98 | -0.65 | -17.11% | 340 | 303 | 28.21% |
| UPS231117C00160000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 3.70 | 3.60 | 3.70 | -0.75 | -16.85% | 806 | 1,201 | 25.60% |
| UPS240119C00160000 | 2023-09-22 3:09PM EDT | 2024-01-19 | 6.21 | 5.80 | 5.90 | -0.64 | -9.34% | 61 | 747 | 24.14% |
| UPS240419C00160000 | 2023-09-22 1:24PM EDT | 2024-04-19 | 9.25 | 9.10 | 9.40 | -1.35 | -12.74% | 104 | 279 | 25.80% |
| UPS240621C00160000 | 2023-09-22 2:25PM EDT | 2024-06-21 | 11.05 | 11.00 | 11.25 | -1.55 | -12.30% | 133 | 102 | 26.13% |
| UPS250117C00160000 | 2023-09-22 10:40AM EDT | 2025-01-17 | 17.10 | 16.15 | 17.00 | -1.65 | -8.80% | 6 | 71 | 27.80% |
| UPS260116C00160000 | 2023-09-21 1:47PM EDT | 2026-01-16 | 23.10 | 20.70 | 22.25 | 0.00 | - | 1 | 3 | 26.62% |
PutsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230922P00160000 | 2023-09-22 3:58PM EDT | 2023-09-22 | 6.10 | 5.70 | 6.55 | +1.55 | +34.07% | 115 | 1,125 | 65.53% |
| UPS230929P00160000 | 2023-09-22 3:41PM EDT | 2023-09-29 | 5.60 | 6.05 | 6.70 | +0.72 | +14.75% | 129 | 915 | 26.10% |
| UPS231006P00160000 | 2023-09-22 3:43PM EDT | 2023-10-06 | 6.10 | 6.25 | 6.70 | +1.05 | +20.79% | 15 | 105 | 19.07% |
| UPS231013P00160000 | 2023-09-22 12:38PM EDT | 2023-10-13 | 5.85 | 6.45 | 7.10 | +0.45 | +8.33% | 30 | 686 | 19.70% |
| UPS231020P00160000 | 2023-09-22 3:56PM EDT | 2023-10-20 | 6.85 | 6.80 | 7.05 | +1.04 | +17.90% | 101 | 14,079 | 16.76% |
| UPS231027P00160000 | 2023-09-22 3:58PM EDT | 2023-10-27 | 8.25 | 8.15 | 8.40 | +1.55 | +23.13% | 210 | 101 | 23.63% |
| UPS231117P00160000 | 2023-09-22 2:18PM EDT | 2023-11-17 | 10.00 | 9.80 | 9.95 | +1.20 | +13.64% | 51 | 2,233 | 25.75% |
| UPS240119P00160000 | 2023-09-22 3:26PM EDT | 2024-01-19 | 10.75 | 11.20 | 11.45 | +0.15 | +1.42% | 54 | 2,456 | 22.20% |
| UPS240419P00160000 | 2023-09-21 12:41PM EDT | 2024-04-19 | 12.90 | 14.05 | 14.35 | 0.00 | - | 8 | 505 | 23.08% |
| UPS240621P00160000 | 2023-09-22 10:40AM EDT | 2024-06-21 | 14.90 | 15.65 | 15.95 | -0.10 | -0.67% | 17 | 191 | 23.29% |
| UPS250117P00160000 | 2023-09-21 3:31PM EDT | 2025-01-17 | 19.27 | 19.80 | 20.10 | -0.14 | -0.72% | 1 | 1,153 | 23.41% |
| UPS260116P00160000 | 2023-09-22 10:11AM EDT | 2026-01-16 | 23.70 | 24.00 | 24.65 | +1.58 | +7.14% | 4 | 9 | 22.57% |
© 2023 Yahoo. All rights reserved.
