United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:180.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220812C00180000 | 2022-08-11 1:38PM EDT | 2022-08-12 | 24.75 | 24.15 | 24.60 | +10.43 | +72.84% | 540 | 61 | 93.36% |
| UPS220819C00180000 | 2022-08-11 3:28PM EDT | 2022-08-19 | 24.12 | 24.20 | 24.90 | +7.35 | +43.83% | 3,244 | 1,146 | 53.86% |
| UPS220826C00180000 | 2022-08-11 1:20PM EDT | 2022-08-26 | 25.10 | 24.05 | 24.70 | +4.60 | +22.44% | 60 | 31 | 35.94% |
| UPS220902C00180000 | 2022-08-08 9:34AM EDT | 2022-09-02 | 17.30 | 23.90 | 25.50 | 0.00 | - | 1 | 7 | 41.48% |
| UPS220909C00180000 | 2022-08-05 9:38AM EDT | 2022-09-09 | 15.09 | 23.30 | 25.60 | 0.00 | - | 2 | 2 | 37.26% |
| UPS220916C00180000 | 2022-08-11 3:12PM EDT | 2022-09-16 | 23.75 | 24.25 | 24.60 | +6.30 | +36.10% | 3,781 | 1,291 | 21.68% |
| UPS221021C00180000 | 2022-08-11 3:47PM EDT | 2022-10-21 | 25.49 | 25.55 | 26.20 | +1.50 | +6.25% | 19 | 628 | 27.34% |
| UPS221216C00180000 | 2022-08-08 10:40AM EDT | 2022-12-16 | 24.35 | 28.15 | 29.10 | 0.00 | - | 1 | 37 | 29.83% |
| UPS230120C00180000 | 2022-08-11 12:24PM EDT | 2023-01-20 | 30.05 | 29.50 | 30.10 | +1.68 | +5.92% | 9 | 1,387 | 28.92% |
| UPS230616C00180000 | 2022-08-09 12:45PM EDT | 2023-06-16 | 30.00 | 35.00 | 35.85 | 0.00 | - | 1 | 129 | 30.49% |
| UPS240119C00180000 | 2022-08-11 1:15PM EDT | 2024-01-19 | 40.72 | 39.65 | 40.65 | +1.86 | +4.79% | 5 | 221 | 29.12% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220812P00180000 | 2022-08-11 3:27PM EDT | 2022-08-12 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 106 | 67.19% |
| UPS220819P00180000 | 2022-08-11 2:54PM EDT | 2022-08-19 | 0.06 | 0.04 | 0.06 | -0.14 | -70.00% | 15 | 1,799 | 37.31% |
| UPS220826P00180000 | 2022-08-11 12:07PM EDT | 2022-08-26 | 0.26 | 0.10 | 0.30 | -0.35 | -57.38% | 1 | 207 | 36.72% |
| UPS220902P00180000 | 2022-08-11 10:35AM EDT | 2022-09-02 | 0.33 | 0.25 | 0.51 | -0.10 | -23.26% | 4 | 24 | 34.33% |
| UPS220909P00180000 | 2022-08-11 2:59PM EDT | 2022-09-09 | 0.49 | 0.44 | 0.60 | -0.23 | -31.94% | 1 | 38 | 31.23% |
| UPS220916P00180000 | 2022-08-11 3:30PM EDT | 2022-09-16 | 0.76 | 0.67 | 0.76 | -0.08 | -9.52% | 446 | 2,937 | 29.82% |
| UPS220923P00180000 | 2022-08-11 1:22PM EDT | 2022-09-23 | 0.93 | 0.91 | 1.14 | -0.36 | -27.91% | 10 | 17 | 30.54% |
| UPS221021P00180000 | 2022-08-11 2:29PM EDT | 2022-10-21 | 1.90 | 1.90 | 1.99 | -0.28 | -12.84% | 18 | 802 | 28.46% |
| UPS221216P00180000 | 2022-08-11 12:51PM EDT | 2022-12-16 | 4.84 | 5.00 | 5.15 | -0.51 | -9.53% | 7 | 299 | 31.21% |
| UPS230120P00180000 | 2022-08-11 3:24PM EDT | 2023-01-20 | 6.03 | 5.70 | 6.00 | -0.27 | -4.29% | 8 | 3,077 | 29.74% |
| UPS230616P00180000 | 2022-08-11 1:45PM EDT | 2023-06-16 | 10.90 | 10.85 | 11.40 | -0.80 | -6.84% | 1 | 808 | 30.48% |
| UPS240119P00180000 | 2022-08-11 3:39PM EDT | 2024-01-19 | 15.80 | 14.80 | 16.10 | -0.55 | -3.36% | 5 | 320 | 29.01% |
© 2022 Yahoo. All rights reserved.
