United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:175.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220826C00175000 | 2022-08-11 2:26PM EDT | 2022-08-26 | 29.30 | 33.00 | 34.10 | 0.00 | - | 10 | 0 | 61.52% |
| UPS220902C00175000 | 2022-07-27 2:37PM EDT | 2022-09-02 | 10.40 | 33.45 | 34.20 | 0.00 | - | - | 0 | 53.52% |
| UPS220916C00175000 | 2022-08-19 11:13AM EDT | 2022-09-16 | 33.15 | 33.20 | 35.40 | +3.00 | +9.95% | 1 | 20 | 56.42% |
| UPS221021C00175000 | 2022-08-19 1:20PM EDT | 2022-10-21 | 34.92 | 35.00 | 35.60 | +5.32 | +17.97% | 6 | 213 | 38.77% |
| UPS221216C00175000 | 2022-08-11 9:52AM EDT | 2022-12-16 | 32.56 | 37.15 | 37.60 | 0.00 | - | 4 | 187 | 35.55% |
| UPS230120C00175000 | 2022-08-19 3:38PM EDT | 2023-01-20 | 37.90 | 37.85 | 38.95 | +3.88 | +11.41% | 4 | 409 | 35.07% |
| UPS230616C00175000 | 2022-08-09 12:52PM EDT | 2023-06-16 | 33.55 | 42.90 | 43.45 | 0.00 | - | 2 | 4 | 33.26% |
| UPS240119C00175000 | 2022-08-11 1:06PM EDT | 2024-01-19 | 43.78 | 47.15 | 48.40 | 0.00 | - | 1 | 126 | 31.67% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220826P00175000 | 2022-08-19 2:41PM EDT | 2022-08-26 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 36 | 51.95% |
| UPS220902P00175000 | 2022-08-19 3:29PM EDT | 2022-09-02 | 0.11 | 0.03 | 0.16 | -0.08 | -42.11% | 25 | 26 | 45.51% |
| UPS220909P00175000 | 2022-08-19 2:56PM EDT | 2022-09-09 | 0.15 | 0.06 | 0.20 | -0.58 | -79.45% | 1 | 25 | 38.57% |
| UPS220916P00175000 | 2022-08-19 3:50PM EDT | 2022-09-16 | 0.18 | 0.09 | 0.25 | -0.10 | -35.71% | 9 | 734 | 34.72% |
| UPS220923P00175000 | 2022-08-10 10:59AM EDT | 2022-09-23 | 0.95 | 0.19 | 0.58 | 0.00 | - | 3 | 13 | 36.67% |
| UPS220930P00175000 | 2022-08-12 3:07PM EDT | 2022-09-30 | 0.62 | 0.19 | 0.75 | 0.00 | - | - | 1 | 35.50% |
| UPS221021P00175000 | 2022-08-19 3:52PM EDT | 2022-10-21 | 0.89 | 0.83 | 0.91 | -0.14 | -13.59% | 149 | 1,049 | 30.37% |
| UPS221216P00175000 | 2022-08-19 9:40AM EDT | 2022-12-16 | 3.10 | 3.15 | 3.30 | -0.35 | -10.14% | 10 | 175 | 32.56% |
| UPS230120P00175000 | 2022-08-17 12:42PM EDT | 2023-01-20 | 4.16 | 3.80 | 3.95 | 0.00 | - | 6 | 1,816 | 30.62% |
| UPS230616P00175000 | 2022-08-17 11:37AM EDT | 2023-06-16 | 9.20 | 8.50 | 8.90 | 0.00 | - | 1 | 15 | 31.33% |
| UPS240119P00175000 | 2022-08-11 11:14AM EDT | 2024-01-19 | 14.18 | 12.40 | 13.30 | 0.00 | - | 4 | 1,037 | 29.61% |
© 2022 Yahoo. All rights reserved.
