United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:180.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS221209C00180000 | 2022-12-05 3:57PM EST | 2022-12-09 | 3.25 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| UPS221216C00180000 | 2022-12-05 3:33PM EST | 2022-12-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| UPS221223C00180000 | 2022-12-05 3:34PM EST | 2022-12-23 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS221230C00180000 | 2022-12-05 2:44PM EST | 2022-12-30 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UPS230106C00180000 | 2022-12-05 1:02PM EST | 2023-01-06 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS230120C00180000 | 2022-12-05 3:26PM EST | 2023-01-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| UPS230421C00180000 | 2022-12-05 1:39PM EST | 2023-04-21 | 15.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| UPS230616C00180000 | 2022-12-05 2:46PM EST | 2023-06-16 | 17.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPS230721C00180000 | 2022-12-05 3:00PM EST | 2023-07-21 | 18.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240119C00180000 | 2022-11-30 3:10PM EST | 2024-01-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117C00180000 | 2022-12-05 1:24PM EST | 2025-01-17 | 33.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS221209P00180000 | 2022-12-05 3:59PM EST | 2022-12-09 | 1.62 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 1.56% |
| UPS221216P00180000 | 2022-12-05 3:51PM EST | 2022-12-16 | 3.09 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 0.78% |
| UPS221223P00180000 | 2022-12-05 3:29PM EST | 2022-12-23 | 3.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| UPS221230P00180000 | 2022-12-05 3:26PM EST | 2022-12-30 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| UPS230106P00180000 | 2022-12-05 3:35PM EST | 2023-01-06 | 4.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| UPS230113P00180000 | 2022-12-05 1:43PM EST | 2023-01-13 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| UPS230120P00180000 | 2022-12-05 3:59PM EST | 2023-01-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.39% |
| UPS230421P00180000 | 2022-12-05 3:33PM EST | 2023-04-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| UPS230616P00180000 | 2022-12-05 9:59AM EST | 2023-06-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| UPS230721P00180000 | 2022-12-05 3:37PM EST | 2023-07-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| UPS240119P00180000 | 2022-12-05 2:09PM EST | 2024-01-19 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| UPS250117P00180000 | 2022-11-17 3:26PM EST | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
© 2022 Yahoo. All rights reserved.
