United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:140.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920C00140000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 769 | 4,568 | 60.94% |
| UPS240927C00140000 | 2024-09-19 3:48PM EDT | 2024-09-27 | 0.21 | 0.17 | 0.25 | +0.06 | +40.00% | 97 | 206 | 29.30% |
| UPS241004C00140000 | 2024-09-19 3:48PM EDT | 2024-10-04 | 0.34 | 0.29 | 0.37 | +0.08 | +30.77% | 31 | 32 | 23.83% |
| UPS241011C00140000 | 2024-09-19 3:39PM EDT | 2024-10-11 | 0.62 | 0.51 | 1.25 | +0.11 | +21.57% | 30 | 81 | 30.15% |
| UPS241018C00140000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 0.85 | 0.83 | 0.89 | +0.15 | +21.43% | 832 | 3,660 | 22.93% |
| UPS241025C00140000 | 2024-09-19 3:59PM EDT | 2024-10-25 | 2.31 | 2.16 | 2.38 | +0.28 | +13.79% | 9 | 57 | 31.89% |
| UPS241101C00140000 | 2024-09-19 3:30PM EDT | 2024-11-01 | 2.55 | 2.43 | 2.60 | +0.15 | +6.25% | 87 | 13 | 30.55% |
| UPS241115C00140000 | 2024-09-19 3:59PM EDT | 2024-11-15 | 3.10 | 2.98 | 3.10 | +0.28 | +9.93% | 423 | 2,664 | 29.22% |
| UPS250117C00140000 | 2024-09-19 3:56PM EDT | 2025-01-17 | 4.54 | 4.50 | 4.60 | +0.24 | +5.58% | 411 | 2,906 | 25.47% |
| UPS250321C00140000 | 2024-09-19 3:29PM EDT | 2025-03-21 | 6.50 | 6.30 | 6.45 | +0.55 | +9.24% | 12 | 1,183 | 25.77% |
| UPS250417C00140000 | 2024-09-19 9:43AM EDT | 2025-04-17 | 6.87 | 6.75 | 6.90 | +1.57 | +29.62% | 11 | 14 | 25.21% |
| UPS250620C00140000 | 2024-09-19 1:16PM EDT | 2025-06-20 | 8.45 | 8.10 | 8.35 | +0.40 | +4.97% | 71 | 868 | 25.29% |
| UPS250919C00140000 | 2024-09-19 2:25PM EDT | 2025-09-19 | 10.00 | 9.65 | 9.95 | +0.50 | +5.26% | 4 | 28 | 24.97% |
| UPS260116C00140000 | 2024-09-19 1:15PM EDT | 2026-01-16 | 11.35 | 11.35 | 12.20 | -0.15 | -1.30% | 11 | 522 | 25.40% |
| UPS260618C00140000 | 2024-09-19 11:38AM EDT | 2026-06-18 | 13.55 | 13.05 | 13.60 | +1.05 | +8.40% | 3 | 28 | 24.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920P00140000 | 2024-09-16 2:49PM EDT | 2024-09-20 | 11.35 | 7.65 | 9.05 | 0.00 | - | 1 | 55 | 99.80% |
| UPS240927P00140000 | 2024-08-23 9:32AM EDT | 2024-09-27 | 12.60 | 7.75 | 8.15 | 0.00 | - | 1 | 6 | 30.18% |
| UPS241018P00140000 | 2024-09-18 11:24AM EDT | 2024-10-18 | 9.55 | 7.90 | 10.05 | 0.00 | - | 6 | 887 | 33.97% |
| UPS241025P00140000 | 2024-09-16 10:34AM EDT | 2024-10-25 | 12.40 | 9.30 | 9.90 | 0.00 | - | 2 | 2 | 29.43% |
| UPS241115P00140000 | 2024-09-19 2:42PM EDT | 2024-11-15 | 10.30 | 10.00 | 10.90 | -0.50 | -4.63% | 36 | 72 | 28.86% |
| UPS250117P00140000 | 2024-09-18 2:01PM EDT | 2025-01-17 | 12.40 | 11.60 | 12.15 | 0.00 | - | 1 | 4,614 | 24.37% |
| UPS250321P00140000 | 2024-09-13 3:30PM EDT | 2025-03-21 | 17.44 | 13.90 | 14.10 | 0.00 | - | 1 | 279 | 25.18% |
| UPS250417P00140000 | 2024-09-13 2:48PM EDT | 2025-04-17 | 18.10 | 14.20 | 14.50 | 0.00 | - | 1 | 629 | 24.54% |
| UPS250620P00140000 | 2024-09-19 12:46PM EDT | 2025-06-20 | 15.70 | 15.90 | 16.25 | -2.20 | -12.29% | 6 | 186 | 25.38% |
| UPS250919P00140000 | 2024-09-13 3:00PM EDT | 2025-09-19 | 17.65 | 17.10 | 18.15 | -3.57 | -16.82% | 10 | 1 | 25.63% |
| UPS260116P00140000 | 2024-09-19 9:34AM EDT | 2026-01-16 | 19.79 | 19.65 | 20.75 | -2.26 | -10.25% | 1 | 939 | 26.55% |
| UPS260618P00140000 | 2024-09-10 10:51AM EDT | 2026-06-18 | 24.42 | 22.05 | 22.75 | 0.00 | - | 3 | 12 | 26.02% |
© 2024 Yahoo. All rights reserved.