United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00165000 | 2024-05-07 1:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.18 | 0.00 | - | 22 | 587 | 112.11% |
| UPS240517C00165000 | 2024-05-08 1:15PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.10 | 0.00 | - | 21 | 1,906 | 40.43% |
| UPS240524C00165000 | 2024-05-09 1:46PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.75 | 0.00 | - | 4 | 17 | 45.61% |
| UPS240531C00165000 | 2024-05-10 9:33AM EDT | 2024-05-31 | 0.36 | 0.02 | 0.30 | +0.29 | +414.29% | 2 | 15 | 30.03% |
| UPS240607C00165000 | 2024-04-26 10:27AM EDT | 2024-06-07 | 0.20 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 32.81% |
| UPS240621C00165000 | 2024-05-09 2:12PM EDT | 2024-06-21 | 0.13 | 0.08 | 0.23 | 0.00 | - | 13 | 2,644 | 20.31% |
| UPS240719C00165000 | 2024-05-09 2:44PM EDT | 2024-07-19 | 0.39 | 0.37 | 0.52 | 0.00 | - | 12 | 2,313 | 19.02% |
| UPS240920C00165000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 2.10 | 2.10 | 2.19 | 0.00 | - | 11 | 1,030 | 21.76% |
| UPS241018C00165000 | 2024-05-08 3:21PM EDT | 2024-10-18 | 2.60 | 2.33 | 2.83 | 0.00 | - | 21 | 308 | 21.96% |
| UPS250117C00165000 | 2024-05-09 1:31PM EDT | 2025-01-17 | 4.65 | 4.95 | 5.10 | 0.00 | - | 22 | 711 | 23.11% |
| UPS250321C00165000 | 2024-05-08 3:11PM EDT | 2025-03-21 | 6.15 | 6.45 | 7.45 | 0.00 | - | 1 | 11 | 25.40% |
| UPS250620C00165000 | 2024-05-08 3:59PM EDT | 2025-06-20 | 8.27 | 8.30 | 9.40 | 0.00 | - | 1 | 152 | 25.69% |
| UPS260116C00165000 | 2024-04-26 2:23PM EDT | 2026-01-16 | 12.15 | 11.95 | 13.10 | 0.00 | - | 2 | 718 | 25.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00165000 | 2024-05-02 12:39PM EDT | 2024-05-10 | 19.10 | 17.70 | 18.55 | 0.00 | - | - | 6 | 141.41% |
| UPS240517P00165000 | 2024-05-07 9:31AM EDT | 2024-05-17 | 18.84 | 17.75 | 18.60 | 0.00 | - | 1 | 284 | 51.71% |
| UPS240524P00165000 | 2024-05-02 1:45PM EDT | 2024-05-24 | 18.85 | 16.80 | 18.60 | 0.00 | - | - | 1 | 46.14% |
| UPS240621P00165000 | 2024-05-02 11:51AM EDT | 2024-06-21 | 19.19 | 17.55 | 19.70 | 0.00 | - | 2 | 291 | 36.27% |
| UPS240719P00165000 | 2024-04-23 11:38AM EDT | 2024-07-19 | 17.92 | 16.75 | 18.55 | 0.00 | - | 1 | 228 | 20.83% |
| UPS240920P00165000 | 2024-05-09 1:50PM EDT | 2024-09-20 | 19.90 | 18.70 | 19.30 | 0.00 | - | 20 | 133 | 18.87% |
| UPS241018P00165000 | 2024-03-20 12:22PM EDT | 2024-10-18 | 17.40 | 24.30 | 25.80 | 0.00 | - | 10 | 83 | 36.94% |
| UPS250117P00165000 | 2024-04-18 12:53PM EDT | 2025-01-17 | 26.60 | 20.60 | 21.00 | 0.00 | - | 66 | 429 | 18.51% |
| UPS250620P00165000 | 2024-03-25 1:58PM EDT | 2025-06-20 | 20.15 | 25.10 | 25.70 | 0.00 | - | 1 | 1 | 23.15% |
| UPS260116P00165000 | 2024-05-06 12:44PM EDT | 2026-01-16 | 27.77 | 25.55 | 27.40 | 0.00 | - | 60 | 246 | 21.15% |
© 2024 Yahoo. All rights reserved.