United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:190.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220812C00190000 | 2022-08-11 1:47PM EDT | 2022-08-12 | 14.90 | 14.10 | 14.65 | +2.69 | +22.03% | 837 | 277 | 62.40% |
| UPS220819C00190000 | 2022-08-11 3:09PM EDT | 2022-08-19 | 13.80 | 14.15 | 14.70 | +1.38 | +11.11% | 9,852 | 3,427 | 30.76% |
| UPS220826C00190000 | 2022-08-11 3:12PM EDT | 2022-08-26 | 13.40 | 14.05 | 14.85 | +0.90 | +7.20% | 542 | 61 | 25.64% |
| UPS220902C00190000 | 2022-08-11 3:45PM EDT | 2022-09-02 | 14.13 | 13.85 | 14.75 | +3.38 | +31.44% | 8 | 22 | 20.00% |
| UPS220909C00190000 | 2022-08-08 3:56PM EDT | 2022-09-09 | 8.50 | 14.15 | 14.90 | 0.00 | - | 18 | 44 | 19.26% |
| UPS220916C00190000 | 2022-08-11 2:39PM EDT | 2022-09-16 | 14.90 | 14.90 | 15.30 | +1.59 | +11.95% | 145 | 2,878 | 20.67% |
| UPS220923C00190000 | 2022-08-11 10:19AM EDT | 2022-09-23 | 16.20 | - | - | +2.33 | +16.80% | - | - | 0.00% |
| UPS221021C00190000 | 2022-08-11 3:45PM EDT | 2022-10-21 | 17.50 | 17.40 | 18.05 | +1.58 | +9.92% | 88 | 1,796 | 25.97% |
| UPS221216C00190000 | 2022-08-10 2:25PM EDT | 2022-12-16 | 19.60 | 21.00 | 21.60 | 0.00 | - | 78 | 506 | 28.25% |
| UPS230120C00190000 | 2022-08-10 1:29PM EDT | 2023-01-20 | 20.86 | 22.45 | 23.05 | +0.01 | +0.05% | 10 | 905 | 28.05% |
| UPS230616C00190000 | 2022-08-10 12:18PM EDT | 2023-06-16 | 27.20 | - | - | 0.00 | - | - | - | 0.00% |
| UPS240119C00190000 | 2022-08-09 12:52PM EDT | 2024-01-19 | 29.85 | 33.85 | 34.50 | 0.00 | - | 19 | 534 | 28.34% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220812P00190000 | 2022-08-11 2:38PM EDT | 2022-08-12 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 25 | 723 | 44.53% |
| UPS220819P00190000 | 2022-08-11 3:21PM EDT | 2022-08-19 | 0.24 | 0.19 | 0.24 | -0.16 | -40.00% | 84 | 566 | 29.98% |
| UPS220826P00190000 | 2022-08-11 3:14PM EDT | 2022-08-26 | 0.65 | 0.55 | 0.63 | -0.15 | -18.75% | 30 | 143 | 28.57% |
| UPS220902P00190000 | 2022-08-11 10:54AM EDT | 2022-09-02 | 0.83 | 0.95 | 1.08 | -0.40 | -32.52% | 16 | 39 | 28.13% |
| UPS220909P00190000 | 2022-08-11 10:41AM EDT | 2022-09-09 | 1.16 | 1.24 | 1.42 | -0.84 | -42.00% | 4 | 24 | 27.09% |
| UPS220916P00190000 | 2022-08-11 2:17PM EDT | 2022-09-16 | 1.73 | 1.75 | 1.81 | -0.34 | -16.43% | 21 | 2,291 | 26.73% |
| UPS220923P00190000 | 2022-08-11 2:02PM EDT | 2022-09-23 | 2.17 | 1.94 | 2.34 | -1.10 | -33.64% | 12 | 5 | 27.22% |
| UPS221021P00190000 | 2022-08-11 3:57PM EDT | 2022-10-21 | 3.70 | 3.60 | 3.80 | -0.43 | -10.41% | 125 | 1,868 | 26.61% |
| UPS221216P00190000 | 2022-08-11 12:22PM EDT | 2022-12-16 | 7.52 | 7.60 | 7.80 | -0.78 | -9.40% | 16 | 155 | 29.75% |
| UPS230120P00190000 | 2022-08-11 2:56PM EDT | 2023-01-20 | 8.85 | 8.60 | 8.80 | -0.38 | -4.12% | 7 | 1,187 | 28.44% |
| UPS230616P00190000 | 2022-08-11 11:14AM EDT | 2023-06-16 | 14.48 | 14.45 | 14.90 | -1.02 | -6.58% | 3 | 506 | 29.55% |
| UPS240119P00190000 | 2022-08-10 10:32AM EDT | 2024-01-19 | 20.95 | 19.05 | 19.75 | 0.00 | - | 2 | 91 | 28.02% |
© 2022 Yahoo. All rights reserved.
