United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:185.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220826C00185000 | 2022-08-19 12:10PM EDT | 2022-08-26 | 23.13 | 23.05 | 24.50 | +2.27 | +10.88% | 10 | 10 | 54.00% |
| UPS220902C00185000 | 2022-08-05 1:07PM EDT | 2022-09-02 | 11.53 | 23.40 | 24.10 | 0.00 | - | 2 | 0 | 44.46% |
| UPS220916C00185000 | 2022-08-19 9:43AM EDT | 2022-09-16 | 24.77 | 23.95 | 24.75 | +2.75 | +12.49% | 2 | 702 | 37.93% |
| UPS221021C00185000 | 2022-08-19 11:19AM EDT | 2022-10-21 | 25.45 | 25.75 | 26.60 | +1.05 | +4.30% | 4 | 837 | 34.39% |
| UPS221216C00185000 | 2022-08-19 3:01PM EDT | 2022-12-16 | 28.70 | 28.95 | 29.50 | +2.14 | +8.06% | 5 | 305 | 33.45% |
| UPS230120C00185000 | 2022-08-19 12:44PM EDT | 2023-01-20 | 30.25 | 30.05 | 30.60 | +1.70 | +5.95% | 4 | 1,143 | 32.00% |
| UPS230616C00185000 | 2022-08-09 12:45PM EDT | 2023-06-16 | 26.95 | 35.80 | 36.65 | 0.00 | - | - | 42 | 32.51% |
| UPS240119C00185000 | 2022-08-18 2:49PM EDT | 2024-01-19 | 40.20 | 40.85 | 41.50 | 0.00 | - | 3 | 177 | 30.41% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220826P00185000 | 2022-08-19 1:47PM EDT | 2022-08-26 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 4 | 211 | 41.60% |
| UPS220902P00185000 | 2022-08-19 11:05AM EDT | 2022-09-02 | 0.18 | 0.03 | 0.22 | +0.03 | +20.00% | 1 | 146 | 34.91% |
| UPS220909P00185000 | 2022-08-19 12:17PM EDT | 2022-09-09 | 0.34 | 0.30 | 0.40 | +0.03 | +9.68% | 6 | 95 | 32.18% |
| UPS220916P00185000 | 2022-08-19 3:46PM EDT | 2022-09-16 | 0.45 | 0.42 | 0.52 | -0.05 | -10.00% | 23 | 999 | 29.57% |
| UPS220923P00185000 | 2022-08-19 12:45PM EDT | 2022-09-23 | 0.74 | 0.60 | 0.89 | +0.01 | +1.37% | 1 | 16 | 30.29% |
| UPS220930P00185000 | 2022-08-19 9:45AM EDT | 2022-09-30 | 1.00 | 0.67 | 1.39 | -0.29 | -22.48% | 3 | 6 | 31.47% |
| UPS221021P00185000 | 2022-08-19 3:52PM EDT | 2022-10-21 | 1.66 | 1.60 | 1.83 | -0.18 | -9.78% | 89 | 738 | 28.10% |
| UPS221216P00185000 | 2022-08-19 3:30PM EDT | 2022-12-16 | 5.00 | 4.85 | 5.05 | -0.35 | -6.54% | 44 | 357 | 30.64% |
| UPS230120P00185000 | 2022-08-16 11:32AM EDT | 2023-01-20 | 6.00 | 5.70 | 5.90 | 0.00 | - | 2 | 1,259 | 29.02% |
| UPS230616P00185000 | 2022-08-18 11:31AM EDT | 2023-06-16 | 11.65 | 11.25 | 11.50 | 0.00 | - | 1 | 56 | 29.86% |
| UPS240119P00185000 | 2022-08-15 9:48AM EDT | 2024-01-19 | 16.45 | 15.65 | 16.45 | 0.00 | - | 84 | 60 | 28.57% |
© 2022 Yahoo. All rights reserved.
