United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:105.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920C00105000 | 2024-09-17 3:37PM EDT | 2024-09-20 | 25.56 | 26.65 | 28.40 | 0.00 | - | 21 | 39 | 194.34% |
| UPS240927C00105000 | 2024-09-19 2:46PM EDT | 2024-09-27 | 27.82 | 27.00 | 28.95 | +3.35 | +13.69% | 3 | 3 | 109.33% |
| UPS241018C00105000 | 2024-08-19 10:36AM EDT | 2024-10-18 | 25.70 | 26.35 | 26.90 | 0.00 | - | 5 | 5 | 0.00% |
| UPS241115C00105000 | 2024-09-13 3:58PM EDT | 2024-11-15 | 23.90 | 26.85 | 29.60 | 0.00 | - | 23 | 24 | 59.60% |
| UPS250117C00105000 | 2024-09-16 1:44PM EDT | 2025-01-17 | 25.39 | 28.30 | 28.85 | 0.00 | - | 1 | 21 | 36.52% |
| UPS250321C00105000 | 2024-09-18 9:32AM EDT | 2025-03-21 | 28.50 | 29.15 | 29.55 | 0.00 | - | 2 | 6 | 33.20% |
| UPS250417C00105000 | 2024-08-27 9:33AM EDT | 2025-04-17 | 27.66 | 29.30 | 30.50 | 0.00 | - | - | 2 | 35.08% |
| UPS250620C00105000 | 2024-09-05 10:10AM EDT | 2025-06-20 | 27.43 | 29.80 | 30.40 | 0.00 | - | 1 | 12 | 30.37% |
| UPS250919C00105000 | 2024-09-11 3:13PM EDT | 2025-09-19 | 27.89 | 29.45 | 31.15 | 0.00 | - | - | 35 | 28.60% |
| UPS260116C00105000 | 2024-09-19 2:47PM EDT | 2026-01-16 | 32.22 | 31.10 | 32.00 | +4.52 | +16.32% | 3 | 49 | 26.97% |
| UPS260618C00105000 | 2024-09-05 12:25PM EDT | 2026-06-18 | 29.35 | 31.85 | 33.10 | 0.00 | - | 3 | 35 | 25.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920P00105000 | 2024-09-17 2:49PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 324 | 821 | 106.25% |
| UPS240927P00105000 | 2024-09-18 3:42PM EDT | 2024-09-27 | 0.01 | 0.01 | 1.15 | 0.00 | - | 1 | 12 | 99.71% |
| UPS241004P00105000 | 2024-09-16 10:00AM EDT | 2024-10-04 | 0.02 | 0.00 | 1.29 | 0.00 | - | 8 | 16 | 76.66% |
| UPS241011P00105000 | 2024-09-18 11:24AM EDT | 2024-10-11 | 0.06 | 0.01 | 1.29 | 0.00 | - | 49 | 65 | 64.06% |
| UPS241018P00105000 | 2024-09-19 2:53PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.20 | -0.02 | -33.33% | 5 | 1,862 | 43.99% |
| UPS241025P00105000 | 2024-09-18 10:31AM EDT | 2024-10-25 | 0.30 | 0.09 | 0.37 | 0.00 | - | 2 | 14 | 44.58% |
| UPS241115P00105000 | 2024-09-19 2:40PM EDT | 2024-11-15 | 0.36 | 0.19 | 0.56 | -0.15 | -29.41% | 10 | 68 | 38.97% |
| UPS250117P00105000 | 2024-09-19 3:01PM EDT | 2025-01-17 | 0.95 | 0.96 | 1.02 | -0.19 | -16.67% | 609 | 857 | 31.35% |
| UPS250321P00105000 | 2024-09-19 12:40PM EDT | 2025-03-21 | 1.81 | 1.79 | 2.00 | -0.38 | -17.35% | 887 | 158 | 31.13% |
| UPS250620P00105000 | 2024-09-17 2:29PM EDT | 2025-06-20 | 3.55 | 3.05 | 3.30 | 0.00 | - | 5 | 601 | 30.50% |
| UPS260116P00105000 | 2024-09-18 10:34AM EDT | 2026-01-16 | 6.00 | 5.60 | 5.85 | 0.00 | - | 1 | 459 | 29.36% |
| UPS260618P00105000 | 2024-09-17 11:48AM EDT | 2026-06-18 | 8.15 | 7.45 | 7.90 | 0.00 | - | 1 | 13 | 29.70% |
© 2024 Yahoo. All rights reserved.