Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240510C00170000 | 2024-04-29 11:18AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 637 | 47.66% |
UPS240517C00170000 | 2024-05-06 12:44PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1,690 | 36.13% |
UPS240524C00170000 | 2024-04-05 3:37PM EDT | 2024-05-24 | 0.84 | 0.00 | 1.29 | 0.00 | - | 2 | 1 | 57.30% |
UPS240531C00170000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 42.09% |
UPS240621C00170000 | 2024-05-06 12:52PM EDT | 2024-06-21 | 0.05 | 0.06 | 0.14 | -0.13 | -72.22% | 8 | 3,225 | 22.02% |
UPS240719C00170000 | 2024-05-06 12:17PM EDT | 2024-07-19 | 0.30 | 0.13 | 0.29 | +0.01 | +3.45% | 6 | 1,793 | 19.95% |
UPS240920C00170000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 1.32 | 1.21 | 1.29 | 0.00 | - | 4 | 553 | 21.26% |
UPS241018C00170000 | 2024-05-06 3:19PM EDT | 2024-10-18 | 1.76 | 1.72 | 1.76 | -0.14 | -7.37% | 25 | 561 | 21.39% |
UPS250117C00170000 | 2024-05-06 2:41PM EDT | 2025-01-17 | 3.55 | 3.45 | 3.60 | -0.25 | -6.58% | 2 | 2,407 | 22.46% |
UPS250321C00170000 | 2024-05-02 10:05AM EDT | 2025-03-21 | 5.55 | 4.65 | 5.20 | 0.00 | - | 6 | 24 | 23.70% |
UPS250620C00170000 | 2024-05-06 10:51AM EDT | 2025-06-20 | 6.65 | 6.40 | 6.60 | -0.90 | -11.92% | 2 | 161 | 23.49% |
UPS260116C00170000 | 2024-05-03 3:41PM EDT | 2026-01-16 | 10.00 | 9.70 | 9.95 | 0.00 | - | 2 | 145 | 23.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240510P00170000 | 2024-05-02 1:46PM EDT | 2024-05-10 | 23.75 | 24.55 | 25.10 | 0.00 | - | - | 6 | 108.64% |
UPS240517P00170000 | 2024-05-02 2:32PM EDT | 2024-05-17 | 23.65 | 22.85 | 25.05 | 0.00 | - | 7 | 32 | 50.24% |
UPS240524P00170000 | 2024-05-02 12:40PM EDT | 2024-05-24 | 24.00 | 23.55 | 26.65 | 0.00 | - | - | 6 | 59.42% |
UPS240621P00170000 | 2024-04-30 3:49PM EDT | 2024-06-21 | 23.45 | 24.20 | 25.10 | 0.00 | - | 55 | 199 | 37.79% |
UPS240719P00170000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 24.55 | 24.25 | 25.20 | 0.00 | - | 6 | 145 | 30.55% |
UPS240920P00170000 | 2024-04-24 1:11PM EDT | 2024-09-20 | 26.00 | 23.35 | 25.45 | 0.00 | - | 1 | 52 | 23.67% |
UPS250117P00170000 | 2024-04-29 9:57AM EDT | 2025-01-17 | 24.33 | 25.25 | 27.45 | 0.00 | - | 1 | 1,306 | 23.01% |