United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:170.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS221209C00170000 | 2022-11-29 9:35AM EST | 2022-12-09 | 13.55 | 18.55 | 20.15 | 0.00 | - | 2 | 23 | 61.87% |
| UPS221216C00170000 | 2022-12-02 3:32PM EST | 2022-12-16 | 19.50 | 19.75 | 20.05 | -1.17 | -5.66% | 51 | 1,136 | 42.09% |
| UPS221223C00170000 | 2022-11-23 2:21PM EST | 2022-12-23 | 15.30 | 19.15 | 20.80 | 0.00 | - | 8 | 37 | 43.02% |
| UPS221230C00170000 | 2022-12-01 1:37PM EST | 2022-12-30 | 21.32 | 19.45 | 21.65 | 0.00 | - | 1 | 1 | 44.07% |
| UPS230120C00170000 | 2022-12-02 1:45PM EST | 2023-01-20 | 21.60 | 21.55 | 21.95 | 0.00 | - | 7 | 2,314 | 34.97% |
| UPS230421C00170000 | 2022-11-30 3:21PM EST | 2023-04-21 | 25.42 | 26.25 | 27.15 | 0.00 | - | 1 | 347 | 35.17% |
| UPS230616C00170000 | 2022-11-30 11:00AM EST | 2023-06-16 | 26.80 | 29.10 | 29.60 | 0.00 | - | 2 | 119 | 34.94% |
| UPS240119C00170000 | 2022-11-29 9:32AM EST | 2024-01-19 | 31.68 | 35.05 | 36.50 | 0.00 | - | 1 | 882 | 33.83% |
| UPS250117C00170000 | 2022-11-11 1:01PM EST | 2025-01-17 | 36.29 | 41.70 | 43.65 | 0.00 | - | 2 | 99 | 31.90% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS221209P00170000 | 2022-12-02 2:21PM EST | 2022-12-09 | 0.07 | 0.03 | 0.14 | -0.06 | -46.15% | 5 | 174 | 42.58% |
| UPS221216P00170000 | 2022-12-02 3:21PM EST | 2022-12-16 | 0.26 | 0.18 | 0.30 | -0.01 | -3.70% | 21 | 2,051 | 34.96% |
| UPS221223P00170000 | 2022-12-01 1:28PM EST | 2022-12-23 | 0.49 | 0.37 | 0.65 | 0.00 | - | 2 | 110 | 34.25% |
| UPS221230P00170000 | 2022-12-02 3:51PM EST | 2022-12-30 | 0.66 | 0.54 | 0.70 | +0.07 | +11.86% | 4 | 48 | 30.25% |
| UPS230106P00170000 | 2022-12-01 12:13PM EST | 2023-01-06 | 1.00 | 0.77 | 1.01 | 0.00 | - | 20 | 53 | 30.02% |
| UPS230120P00170000 | 2022-12-02 3:56PM EST | 2023-01-20 | 1.37 | 1.28 | 1.40 | -0.04 | -2.84% | 101 | 2,716 | 28.10% |
| UPS230421P00170000 | 2022-12-01 3:31PM EST | 2023-04-21 | 5.70 | 5.50 | 6.10 | 0.00 | - | 3 | 361 | 30.85% |
| UPS230616P00170000 | 2022-12-01 9:34AM EST | 2023-06-16 | 8.20 | 8.25 | 9.00 | 0.00 | - | 1 | 136 | 32.40% |
| UPS230721P00170000 | 2022-12-01 9:31AM EST | 2023-07-21 | 9.33 | 8.80 | 9.20 | 0.00 | - | 4 | 6 | 30.24% |
| UPS240119P00170000 | 2022-11-18 1:29PM EST | 2024-01-19 | 17.10 | 13.45 | 14.05 | 0.00 | - | 1 | 1,848 | 29.57% |
| UPS250117P00170000 | 2022-11-28 3:57PM EST | 2025-01-17 | 23.13 | 19.25 | 21.00 | 0.00 | - | 1 | 14 | 28.64% |
© 2022 Yahoo. All rights reserved.
