United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00145000 | 2024-04-26 12:10PM EDT | 2024-04-26 | 2.97 | 2.70 | 2.90 | +0.99 | +50.00% | 52 | 0 | 31.84% |
| UPS240503C00145000 | 2024-04-26 11:19AM EDT | 2024-05-03 | 3.43 | 3.65 | 3.85 | +0.13 | +3.94% | 16 | 300 | 25.64% |
| UPS240510C00145000 | 2024-04-26 9:48AM EDT | 2024-05-10 | 4.60 | 4.20 | 4.40 | +0.90 | +24.32% | 3 | 116 | 23.83% |
| UPS240517C00145000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 4.70 | 4.45 | 4.60 | +0.50 | +11.90% | 24 | 2,634 | 21.17% |
| UPS240524C00145000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 3.60 | 4.70 | 4.90 | 0.00 | - | 6 | 0 | 20.37% |
| UPS240531C00145000 | 2024-04-26 9:35AM EDT | 2024-05-31 | 5.05 | 4.95 | 5.15 | +0.55 | +12.22% | 1 | 216 | 19.72% |
| UPS240621C00145000 | 2024-04-26 11:50AM EDT | 2024-06-21 | 6.24 | 6.05 | 6.20 | +0.24 | +4.00% | 18 | 1,632 | 20.39% |
| UPS240719C00145000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 6.90 | 7.45 | 7.65 | 0.00 | - | 41 | 332 | 21.95% |
| UPS240920C00145000 | 2024-04-26 11:49AM EDT | 2024-09-20 | 10.45 | 10.25 | 10.45 | +1.26 | +13.71% | 4 | 411 | 24.26% |
| UPS241018C00145000 | 2024-04-26 11:37AM EDT | 2024-10-18 | 11.14 | 11.15 | 11.45 | +1.14 | +11.40% | 9 | 71 | 24.73% |
| UPS250117C00145000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 13.64 | 13.40 | 14.10 | 0.00 | - | 2 | 408 | 25.43% |
| UPS250321C00145000 | 2024-04-17 10:03AM EDT | 2025-03-21 | 13.40 | 14.90 | 15.85 | 0.00 | - | 1 | 3 | 26.06% |
| UPS250620C00145000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 16.95 | 16.55 | 17.70 | 0.00 | - | 5 | 81 | 26.05% |
| UPS260116C00145000 | 2024-04-24 2:31PM EDT | 2026-01-16 | 19.97 | 20.60 | 21.45 | 0.00 | - | 2 | 0 | 26.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00145000 | 2024-04-26 12:14PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.17 | -94.44% | 342 | 0 | 21.09% |
| UPS240503P00145000 | 2024-04-26 11:29AM EDT | 2024-05-03 | 0.94 | 0.73 | 0.79 | -0.25 | -21.01% | 62 | 538 | 21.34% |
| UPS240510P00145000 | 2024-04-26 12:08PM EDT | 2024-05-10 | 1.69 | 1.76 | 2.05 | -0.68 | -28.69% | 24 | 157 | 27.34% |
| UPS240517P00145000 | 2024-04-26 11:57AM EDT | 2024-05-17 | 2.24 | 2.28 | 2.35 | -0.61 | -21.40% | 16 | 3,466 | 24.79% |
| UPS240524P00145000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 2.52 | 2.57 | 2.74 | -1.33 | -34.55% | 1 | 0 | 24.07% |
| UPS240531P00145000 | 2024-04-26 10:48AM EDT | 2024-05-31 | 3.10 | 2.92 | 3.05 | -0.45 | -12.68% | 4 | 17 | 23.35% |
| UPS240621P00145000 | 2024-04-26 11:58AM EDT | 2024-06-21 | 3.75 | 3.70 | 3.85 | -0.65 | -14.77% | 49 | 1,282 | 22.13% |
| UPS240719P00145000 | 2024-04-26 12:02PM EDT | 2024-07-19 | 4.50 | 4.50 | 4.65 | -0.65 | -12.62% | 15 | 1,164 | 21.02% |
| UPS240920P00145000 | 2024-04-26 12:11PM EDT | 2024-09-20 | 7.51 | 7.45 | 7.65 | -0.44 | -5.53% | 9 | 2,531 | 24.11% |
| UPS241018P00145000 | 2024-04-24 2:27PM EDT | 2024-10-18 | 9.00 | 8.00 | 8.15 | 0.00 | - | 20 | 0 | 23.36% |
| UPS250117P00145000 | 2024-04-26 11:47AM EDT | 2025-01-17 | 10.45 | 10.40 | 10.60 | -0.90 | -7.93% | 2 | 1,654 | 23.92% |
| UPS250321P00145000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 12.40 | 11.90 | 12.10 | 0.00 | - | 1 | 8 | 24.25% |
| UPS250620P00145000 | 2024-04-16 12:24PM EDT | 2025-06-20 | 16.10 | 13.60 | 14.65 | 0.00 | - | 17 | 84 | 25.58% |
| UPS260116P00145000 | 2024-04-23 11:32AM EDT | 2026-01-16 | 16.80 | 16.50 | 17.05 | 0.00 | - | 1 | 300 | 24.07% |
© 2024 Yahoo. All rights reserved.