United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:180.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230929C00180000 | 2023-09-21 10:00AM EDT | 2023-09-29 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 298 | 45.31% |
| UPS231006C00180000 | 2023-09-21 1:02PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 57 | 32.03% |
| UPS231013C00180000 | 2023-09-20 3:55PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 43 | 33.69% |
| UPS231020C00180000 | 2023-09-22 3:18PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 39 | 3,978 | 23.63% |
| UPS231027C00180000 | 2023-09-22 11:33AM EDT | 2023-10-27 | 0.17 | 0.10 | 0.28 | -0.13 | -43.33% | 1 | 35 | 29.88% |
| UPS231117C00180000 | 2023-09-22 2:01PM EDT | 2023-11-17 | 0.30 | 0.24 | 0.34 | -0.11 | -26.83% | 42 | 1,643 | 24.54% |
| UPS240119C00180000 | 2023-09-22 3:23PM EDT | 2024-01-19 | 1.03 | 0.96 | 1.03 | -0.19 | -15.57% | 96 | 1,888 | 21.89% |
| UPS240419C00180000 | 2023-09-22 1:20PM EDT | 2024-04-19 | 3.00 | 2.91 | 3.05 | -0.55 | -15.49% | 8 | 187 | 23.46% |
| UPS240621C00180000 | 2023-09-21 1:34PM EDT | 2024-06-21 | 5.20 | 4.20 | 4.35 | 0.00 | - | 1 | 531 | 23.76% |
| UPS250117C00180000 | 2023-09-22 1:12PM EDT | 2025-01-17 | 9.00 | 8.60 | 8.95 | -1.55 | -14.69% | 46 | 1,137 | 25.32% |
| UPS260116C00180000 | 2023-09-21 9:58AM EDT | 2026-01-16 | 15.00 | 13.30 | 14.90 | 0.00 | - | 1 | 16 | 25.77% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230929P00180000 | 2023-09-18 3:11PM EDT | 2023-09-29 | 21.50 | 25.85 | 26.80 | 0.00 | - | 30 | 0 | 56.45% |
| UPS231006P00180000 | 2023-09-08 12:26PM EDT | 2023-10-06 | 18.22 | 25.45 | 27.00 | 0.00 | - | 1 | 0 | 59.33% |
| UPS231013P00180000 | 2023-09-13 3:15PM EDT | 2023-10-13 | 23.10 | 25.45 | 26.85 | 0.00 | - | 1 | 1 | 45.95% |
| UPS231020P00180000 | 2023-09-22 3:48PM EDT | 2023-10-20 | 26.06 | 25.65 | 26.75 | +1.86 | +7.69% | 3,641 | 1,353 | 38.23% |
| UPS231117P00180000 | 2023-09-21 3:44PM EDT | 2023-11-17 | 25.00 | 25.20 | 27.80 | 0.00 | - | 11 | 750 | 36.19% |
| UPS240119P00180000 | 2023-09-22 1:46PM EDT | 2024-01-19 | 27.01 | 26.60 | 27.20 | +3.26 | +13.73% | 3 | 1,131 | 21.63% |
| UPS240621P00180000 | 2023-09-11 10:52AM EDT | 2024-06-21 | 23.70 | 28.70 | 29.35 | 0.00 | - | 2 | 174 | 20.81% |
| UPS250117P00180000 | 2023-09-19 1:06PM EDT | 2025-01-17 | 29.30 | 31.50 | 32.20 | 0.00 | - | 1 | 1,537 | 20.67% |
© 2023 Yahoo. All rights reserved.
