United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:250.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS211210C00250000 | 2021-11-29 10:43AM EST | 2021-12-10 | 0.05 | 0.00 | 0.49 | 0.00 | - | 3 | 82 | 87.89% |
| UPS211217C00250000 | 2021-12-03 1:04PM EST | 2021-12-17 | 0.06 | 0.04 | 0.07 | 0.00 | - | 41 | 635 | 49.81% |
| UPS211223C00250000 | 2021-11-22 11:04AM EST | 2021-12-23 | 1.90 | 0.00 | 1.16 | 0.00 | - | - | 1 | 57.64% |
| UPS211231C00250000 | 2021-11-26 9:36AM EST | 2021-12-31 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 3 | 42.09% |
| UPS220121C00250000 | 2021-12-03 3:52PM EST | 2022-01-21 | 0.27 | 0.23 | 0.30 | +0.03 | +12.50% | 22 | 2,997 | 32.13% |
| UPS220318C00250000 | 2021-12-03 1:01PM EST | 2022-03-18 | 1.20 | 1.20 | 1.49 | +0.15 | +14.29% | 8 | 337 | 30.48% |
| UPS220414C00250000 | 2021-12-02 9:44AM EST | 2022-04-14 | 1.15 | 1.62 | 1.96 | 0.00 | - | 3 | 341 | 29.21% |
| UPS220617C00250000 | 2021-12-01 2:28PM EST | 2022-06-17 | 2.05 | 2.08 | 3.30 | 0.00 | - | 15 | 259 | 27.97% |
| UPS220715C00250000 | 2021-11-24 3:56PM EST | 2022-07-15 | 4.00 | 2.48 | 5.20 | 0.00 | - | 1 | 20 | 30.63% |
| UPS230120C00250000 | 2021-12-03 2:11PM EST | 2023-01-20 | 6.95 | 6.70 | 7.40 | +0.65 | +10.32% | 19 | 1,488 | 25.89% |
| UPS240119C00250000 | 2021-12-02 3:12PM EST | 2024-01-19 | 12.50 | 11.15 | 15.00 | 0.00 | - | 4 | 113 | 26.29% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS211217P00250000 | 2021-10-26 10:49AM EST | 2021-12-17 | 31.70 | 44.00 | 45.55 | 0.00 | - | 4 | 12 | 0.00% |
| UPS220121P00250000 | 2021-11-22 9:36AM EST | 2022-01-21 | 48.50 | 48.70 | 51.90 | 0.00 | - | 1 | 51 | 52.55% |
| UPS220318P00250000 | 2021-11-15 11:51AM EST | 2022-03-18 | 41.70 | 50.95 | 52.90 | 0.00 | - | 5 | 13 | 39.55% |
| UPS220414P00250000 | 2021-11-19 3:43PM EST | 2022-04-14 | 44.40 | 51.30 | 53.10 | 0.00 | - | 2 | 17 | 35.88% |
| UPS220617P00250000 | 2021-12-02 11:49AM EST | 2022-06-17 | 54.95 | 53.70 | 55.95 | 0.00 | - | 1 | 5 | 36.12% |
| UPS220715P00250000 | 2021-11-23 1:01PM EST | 2022-07-15 | 44.00 | 53.80 | 56.40 | 0.00 | - | - | 1 | 34.69% |
| UPS230120P00250000 | 2021-10-26 10:53AM EST | 2023-01-20 | 46.00 | 53.85 | 56.15 | 0.00 | - | 3 | 6 | 25.17% |
