United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:135.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920C00135000 | 2024-09-16 12:44PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 253 | 4,400 | 28.13% |
| UPS240927C00135000 | 2024-09-16 12:02PM EDT | 2024-09-27 | 0.32 | 0.29 | 0.37 | +0.17 | +113.33% | 42 | 645 | 24.76% |
| UPS241004C00135000 | 2024-09-16 11:55AM EDT | 2024-10-04 | 0.59 | 0.53 | 0.59 | +0.17 | +40.48% | 18 | 544 | 22.88% |
| UPS241011C00135000 | 2024-09-16 11:21AM EDT | 2024-10-11 | 0.99 | 0.81 | 0.87 | +0.29 | +41.43% | 43 | 55 | 22.61% |
| UPS241018C00135000 | 2024-09-16 12:58PM EDT | 2024-10-18 | 1.25 | 1.20 | 1.25 | +0.25 | +25.00% | 580 | 12,849 | 23.34% |
| UPS241025C00135000 | 2024-09-16 12:58PM EDT | 2024-10-25 | 2.86 | 2.76 | 2.86 | +0.48 | +20.17% | 6 | 109 | 32.25% |
| UPS241101C00135000 | 2024-09-16 12:37PM EDT | 2024-11-01 | 3.15 | 3.00 | 3.15 | +0.35 | +12.50% | 2 | 32 | 31.47% |
| UPS241115C00135000 | 2024-09-16 11:20AM EDT | 2024-11-15 | 3.70 | 3.60 | 3.70 | +0.25 | +7.25% | 45 | 575 | 30.45% |
| UPS250117C00135000 | 2024-09-16 11:36AM EDT | 2025-01-17 | 5.10 | 5.00 | 5.10 | +0.30 | +6.25% | 25 | 1,991 | 26.27% |
| UPS250321C00135000 | 2024-09-16 11:24AM EDT | 2025-03-21 | 7.00 | 6.65 | 6.85 | +0.50 | +7.69% | 8 | 2,285 | 26.28% |
| UPS250417C00135000 | 2024-09-13 1:00PM EDT | 2025-04-17 | 6.35 | 7.20 | 7.35 | 0.00 | - | 3 | 4 | 25.86% |
| UPS250620C00135000 | 2024-09-13 1:07PM EDT | 2025-06-20 | 9.00 | 8.55 | 8.70 | +1.31 | +17.04% | 22 | 343 | 25.74% |
| UPS260116C00135000 | 2024-09-16 9:57AM EDT | 2026-01-16 | 12.45 | 11.60 | 11.90 | +0.30 | +2.47% | 1 | 243 | 24.85% |
| UPS260618C00135000 | 2024-09-10 3:32PM EDT | 2026-06-18 | 15.00 | 13.30 | 13.85 | 0.00 | - | 6 | 19 | 24.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920P00135000 | 2024-09-16 9:49AM EDT | 2024-09-20 | 6.50 | 6.70 | 6.95 | -1.50 | -18.75% | 20 | 2,128 | 31.93% |
| UPS240927P00135000 | 2024-09-11 9:43AM EDT | 2024-09-27 | 7.37 | 6.90 | 7.05 | 0.00 | - | 1 | 11 | 23.05% |
| UPS241018P00135000 | 2024-09-13 11:59AM EDT | 2024-10-18 | 7.25 | 7.40 | 7.60 | -1.70 | -18.99% | 2 | 1,160 | 19.80% |
| UPS241025P00135000 | 2024-09-13 1:38PM EDT | 2024-10-25 | 10.25 | 8.00 | 9.35 | 0.00 | - | 1 | 41 | 30.51% |
| UPS241115P00135000 | 2024-09-16 12:21PM EDT | 2024-11-15 | 9.85 | 9.55 | 9.90 | -0.65 | -6.19% | 8 | 696 | 27.59% |
| UPS250117P00135000 | 2024-09-16 11:12AM EDT | 2025-01-17 | 11.15 | 11.35 | 11.55 | -1.60 | -12.55% | 6 | 1,934 | 25.21% |
| UPS250321P00135000 | 2024-09-12 1:39PM EDT | 2025-03-21 | 13.14 | 13.20 | 13.45 | 0.00 | - | 2 | 331 | 25.86% |
| UPS250417P00135000 | 2024-08-28 1:00PM EDT | 2025-04-17 | 14.10 | 13.60 | 13.95 | 0.00 | - | 11 | 17 | 25.47% |
| UPS250620P00135000 | 2024-09-16 9:37AM EDT | 2025-06-20 | 14.96 | 14.85 | 15.60 | -0.61 | -3.92% | 1 | 207 | 26.08% |
| UPS260116P00135000 | 2024-09-13 10:52AM EDT | 2026-01-16 | 19.75 | 19.05 | 19.75 | 0.00 | - | 100 | 904 | 26.72% |
| UPS260618P00135000 | 2024-09-06 1:40PM EDT | 2026-06-18 | 22.44 | 21.50 | 22.25 | 0.00 | - | 2 | 9 | 27.01% |
© 2024 Yahoo. All rights reserved.