United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
191.96-1.39 (-0.72%)
As of 11:04AM EDT. Market open.
Strike:190.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS210917C00190000 | 2021-09-16 10:43AM EDT | 2021-09-17 | 2.70 | 2.58 | 2.91 | -0.85 | -23.94% | 13 | 2,519 | 31.20% |
| UPS210924C00190000 | 2021-09-16 9:49AM EDT | 2021-09-24 | 4.60 | 3.85 | 4.05 | -0.40 | -8.00% | 1 | 297 | 24.81% |
| UPS211001C00190000 | 2021-09-16 10:37AM EDT | 2021-10-01 | 4.50 | 4.45 | 4.75 | -1.05 | -18.92% | 4 | 89 | 23.12% |
| UPS211008C00190000 | 2021-09-13 3:27PM EDT | 2021-10-08 | 6.52 | 5.05 | 5.35 | 0.00 | - | 1 | 115 | 22.47% |
| UPS211015C00190000 | 2021-09-16 10:43AM EDT | 2021-10-15 | 5.75 | 5.75 | 5.85 | -0.80 | -12.21% | 104 | 3,026 | 22.00% |
| UPS211029C00190000 | 2021-09-15 2:40PM EDT | 2021-10-29 | 8.90 | 8.15 | 8.50 | 0.00 | - | 3 | 45 | 28.28% |
| UPS211217C00190000 | 2021-09-16 10:07AM EDT | 2021-12-17 | 10.45 | 10.00 | 10.25 | +0.85 | +8.85% | 8 | 544 | 24.02% |
| UPS220121C00190000 | 2021-09-15 3:37PM EDT | 2022-01-21 | 12.13 | 11.30 | 11.55 | 0.00 | - | 32 | 3,672 | 23.37% |
| UPS220414C00190000 | 2021-09-15 3:27PM EDT | 2022-04-14 | 15.05 | 14.30 | 14.65 | 0.00 | - | 1 | 68 | 23.58% |
| UPS230120C00190000 | 2021-09-15 2:55PM EDT | 2023-01-20 | 21.47 | 20.80 | 21.85 | 0.00 | - | 1 | 440 | 23.64% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS210917P00190000 | 2021-09-16 10:46AM EDT | 2021-09-17 | 0.36 | 0.34 | 0.40 | +0.03 | +9.09% | 89 | 3,550 | 19.83% |
| UPS210924P00190000 | 2021-09-16 10:40AM EDT | 2021-09-24 | 1.58 | 1.53 | 1.63 | +0.28 | +21.54% | 60 | 835 | 20.80% |
| UPS211001P00190000 | 2021-09-16 10:40AM EDT | 2021-10-01 | 2.27 | 2.09 | 2.35 | +0.29 | +14.65% | 18 | 160 | 20.29% |
| UPS211008P00190000 | 2021-09-16 10:02AM EDT | 2021-10-08 | 2.77 | 2.75 | 2.98 | +0.16 | +6.13% | 2 | 90 | 20.30% |
| UPS211015P00190000 | 2021-09-16 10:48AM EDT | 2021-10-15 | 3.50 | 3.40 | 3.50 | +0.35 | +11.11% | 98 | 6,008 | 20.20% |
| UPS211022P00190000 | 2021-09-16 10:46AM EDT | 2021-10-22 | 3.95 | 3.85 | 4.25 | +0.30 | +8.22% | 7 | 33 | 21.33% |
| UPS211029P00190000 | 2021-09-16 9:42AM EDT | 2021-10-29 | 5.31 | 5.70 | 6.35 | -0.33 | -5.85% | 1 | 105 | 27.56% |
| UPS211217P00190000 | 2021-09-16 10:48AM EDT | 2021-12-17 | 8.59 | 8.45 | 8.60 | +0.56 | +6.97% | 10 | 519 | 24.85% |
| UPS220121P00190000 | 2021-09-16 9:32AM EDT | 2022-01-21 | 9.21 | 9.70 | 9.90 | -0.19 | -2.02% | 2 | 1,726 | 24.08% |
| UPS220414P00190000 | 2021-09-14 10:11AM EDT | 2022-04-14 | 13.60 | 13.50 | 13.70 | 0.00 | - | 17 | 54 | 25.35% |
| UPS230120P00190000 | 2021-09-09 2:49PM EDT | 2023-01-20 | 24.85 | 22.75 | 23.40 | 0.00 | - | 9 | 316 | 27.68% |
© 2021 Verizon Media. All rights reserved.
