United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419C00150000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 0.25 | 0.00 | 0.00 | -0.08 | -24.24% | 1,066 | 0 | 6.25% |
| UPS240426C00150000 | 2024-04-15 3:49PM EDT | 2024-04-26 | 2.25 | 0.00 | 0.00 | -0.26 | -10.36% | 125 | 0 | 6.25% |
| UPS240503C00150000 | 2024-04-15 2:42PM EDT | 2024-05-03 | 2.70 | 0.00 | 0.00 | -0.23 | -7.85% | 24 | 0 | 3.13% |
| UPS240510C00150000 | 2024-04-15 2:36PM EDT | 2024-05-10 | 3.08 | 0.00 | 0.00 | -0.10 | -3.14% | 7 | 0 | 3.13% |
| UPS240517C00150000 | 2024-04-15 3:17PM EDT | 2024-05-17 | 2.76 | 0.00 | 0.00 | -0.59 | -17.61% | 308 | 0 | 3.13% |
| UPS240524C00150000 | 2024-04-12 2:40PM EDT | 2024-05-24 | 3.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| UPS240531C00150000 | 2024-04-15 3:02PM EDT | 2024-05-31 | 3.33 | 0.00 | 0.00 | -0.44 | -11.67% | 3 | 0 | 3.13% |
| UPS240621C00150000 | 2024-04-15 3:50PM EDT | 2024-06-21 | 4.35 | 0.00 | 0.00 | -0.17 | -3.76% | 151 | 0 | 1.56% |
| UPS240719C00150000 | 2024-04-15 3:21PM EDT | 2024-07-19 | 4.98 | 0.00 | 0.00 | -0.52 | -9.45% | 30 | 0 | 1.56% |
| UPS240920C00150000 | 2024-04-15 1:42PM EDT | 2024-09-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| UPS241018C00150000 | 2024-04-12 3:58PM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| UPS250117C00150000 | 2024-04-15 2:49PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | -0.10 | -0.92% | 16 | 0 | 0.78% |
| UPS250620C00150000 | 2024-04-15 1:26PM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | -1.60 | -10.88% | 1 | 0 | 0.78% |
| UPS260116C00150000 | 2024-04-15 2:18PM EDT | 2026-01-16 | 17.74 | 0.00 | 0.00 | +0.01 | +0.06% | 91 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419P00150000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 5.26 | 0.00 | 0.00 | -0.48 | -8.36% | 437 | 0 | 0.00% |
| UPS240426P00150000 | 2024-04-15 3:13PM EDT | 2024-04-26 | 7.97 | 0.00 | 0.00 | +0.55 | +7.41% | 316 | 0 | 0.00% |
| UPS240503P00150000 | 2024-04-15 3:16PM EDT | 2024-05-03 | 8.43 | 0.00 | 0.00 | +0.43 | +5.38% | 5 | 0 | 0.00% |
| UPS240510P00150000 | 2024-04-15 3:43PM EDT | 2024-05-10 | 9.15 | 0.00 | 0.00 | +1.30 | +16.56% | 19 | 0 | 0.00% |
| UPS240517P00150000 | 2024-04-15 3:32PM EDT | 2024-05-17 | 9.25 | 0.00 | 0.00 | +0.10 | +1.09% | 25 | 0 | 0.00% |
| UPS240524P00150000 | 2024-04-10 11:44AM EDT | 2024-05-24 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240621P00150000 | 2024-04-15 2:49PM EDT | 2024-06-21 | 10.25 | 0.00 | 0.00 | +0.35 | +3.54% | 5 | 0 | 0.00% |
| UPS240719P00150000 | 2024-04-15 1:21PM EDT | 2024-07-19 | 10.40 | 0.00 | 0.00 | -0.19 | -1.79% | 14 | 0 | 0.00% |
| UPS240920P00150000 | 2024-04-15 10:15AM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | +0.45 | +3.73% | 6 | 0 | 0.00% |
| UPS241018P00150000 | 2024-04-12 9:41AM EDT | 2024-10-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UPS250117P00150000 | 2024-04-15 11:31AM EDT | 2025-01-17 | 15.01 | 0.00 | 0.00 | -0.44 | -2.85% | 1 | 0 | 0.00% |
| UPS250321P00150000 | 2024-04-12 12:51PM EDT | 2025-03-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250620P00150000 | 2024-04-11 1:17PM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UPS260116P00150000 | 2024-04-11 1:17PM EDT | 2026-01-16 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.