United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00170000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,691 | 45.51% |
| UPS240524C00170000 | 2024-04-05 3:37PM EDT | 2024-05-24 | 0.84 | 0.00 | 1.29 | 0.00 | - | 2 | 1 | 53.22% |
| UPS240531C00170000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 45.17% |
| UPS240621C00170000 | 2024-05-08 3:03PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.30 | 0.00 | - | 156 | 3,268 | 25.83% |
| UPS240719C00170000 | 2024-05-10 2:47PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.39 | +0.01 | +5.00% | 1 | 1,824 | 21.14% |
| UPS240920C00170000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 1.32 | 1.33 | 1.44 | 0.00 | - | 15 | 574 | 21.66% |
| UPS241018C00170000 | 2024-05-10 10:12AM EDT | 2024-10-18 | 1.86 | 1.65 | 1.92 | +0.36 | +24.00% | 1 | 572 | 21.66% |
| UPS250117C00170000 | 2024-05-10 11:55AM EDT | 2025-01-17 | 3.82 | 3.35 | 3.90 | +0.39 | +11.37% | 8 | 2,421 | 22.80% |
| UPS250321C00170000 | 2024-05-07 1:03PM EDT | 2025-03-21 | 4.86 | 3.75 | 5.55 | 0.00 | - | 2 | 26 | 23.99% |
| UPS250620C00170000 | 2024-05-10 11:28AM EDT | 2025-06-20 | 6.95 | 4.75 | 8.10 | +0.30 | +4.51% | 10 | 162 | 25.70% |
| UPS260116C00170000 | 2024-05-07 9:32AM EDT | 2026-01-16 | 10.15 | 10.35 | 10.75 | 0.00 | - | 2 | 147 | 24.54% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517P00170000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 22.60 | 22.00 | 23.35 | -1.05 | -4.44% | 140 | 32 | 77.44% |
| UPS240524P00170000 | 2024-05-02 12:40PM EDT | 2024-05-24 | 24.00 | 21.70 | 23.15 | 0.00 | - | - | 6 | 50.54% |
| UPS240621P00170000 | 2024-05-10 2:48PM EDT | 2024-06-21 | 22.65 | 21.70 | 24.45 | -0.80 | -3.41% | 850 | 199 | 41.65% |
| UPS240719P00170000 | 2024-05-10 2:48PM EDT | 2024-07-19 | 22.65 | 21.80 | 23.50 | -1.90 | -7.74% | 620 | 145 | 25.77% |
| UPS240920P00170000 | 2024-05-09 1:35PM EDT | 2024-09-20 | 24.35 | 21.15 | 24.25 | 0.00 | - | 10 | 45 | 22.53% |
| UPS250117P00170000 | 2024-05-09 3:33PM EDT | 2025-01-17 | 25.27 | 24.10 | 25.10 | 0.00 | - | 1 | 1,305 | 18.99% |
| UPS260116P00170000 | 2024-05-09 3:40PM EDT | 2026-01-16 | 30.57 | 28.85 | 31.45 | 0.00 | - | 1 | 1 | 21.91% |
© 2024 Yahoo. All rights reserved.