United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240802C00100000 | 2024-07-23 9:44AM EDT | 2024-08-02 | 30.00 | 27.25 | 30.90 | 0.00 | - | - | 2 | 102.93% |
| UPS240816C00100000 | 2024-07-24 9:49AM EDT | 2024-08-16 | 25.39 | 27.35 | 30.60 | 0.00 | - | 1 | 4 | 54.30% |
| UPS240830C00100000 | 2024-07-23 3:59PM EDT | 2024-08-30 | 28.00 | 27.30 | 30.90 | 0.00 | - | - | 1 | 78.00% |
| UPS240920C00100000 | 2024-07-24 1:14PM EDT | 2024-09-20 | 29.50 | 27.40 | 31.00 | 0.00 | - | 3 | 6 | 62.62% |
| UPS241018C00100000 | 2024-07-24 11:08AM EDT | 2024-10-18 | 25.68 | 27.50 | 31.05 | 0.00 | - | 13 | 33 | 51.53% |
| UPS250117C00100000 | 2024-07-26 3:49PM EDT | 2025-01-17 | 30.25 | 29.55 | 32.20 | +1.00 | +3.42% | 2 | 76 | 41.50% |
| UPS250321C00100000 | 2024-07-23 2:00PM EDT | 2025-03-21 | 27.88 | 30.35 | 30.95 | 0.00 | - | 12 | 15 | 30.13% |
| UPS250620C00100000 | 2024-07-25 1:07PM EDT | 2025-06-20 | 32.00 | 31.10 | 32.50 | 0.00 | - | 2 | 34 | 31.28% |
| UPS260116C00100000 | 2024-07-26 3:45PM EDT | 2026-01-16 | 33.32 | 32.60 | 34.15 | -0.23 | -0.69% | 4 | 146 | 28.58% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240802P00100000 | 2024-07-26 10:11AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.70 | -0.02 | -66.67% | 1 | 421 | 110.35% |
| UPS240809P00100000 | 2024-07-23 1:01PM EDT | 2024-08-09 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 79.10% |
| UPS240816P00100000 | 2024-07-26 3:25PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 30 | 163 | 50.78% |
| UPS240823P00100000 | 2024-07-24 2:33PM EDT | 2024-08-23 | 0.05 | 0.00 | 1.15 | 0.00 | - | 5 | 3 | 61.33% |
| UPS240830P00100000 | 2024-07-24 10:46AM EDT | 2024-08-30 | 0.10 | 0.00 | 1.00 | 0.00 | - | 25 | 25 | 53.17% |
| UPS240920P00100000 | 2024-07-26 12:53PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.30 | -0.02 | -18.18% | 7 | 155 | 37.84% |
| UPS241018P00100000 | 2024-07-25 2:27PM EDT | 2024-10-18 | 0.28 | 0.11 | 0.41 | -0.03 | -9.68% | 10 | 64 | 32.91% |
| UPS250117P00100000 | 2024-07-26 1:53PM EDT | 2025-01-17 | 1.37 | 1.21 | 1.40 | -0.14 | -9.27% | 31 | 8,436 | 30.88% |
| UPS250321P00100000 | 2024-07-25 10:49AM EDT | 2025-03-21 | 2.29 | 2.22 | 2.49 | -0.24 | -9.49% | 1 | 248 | 31.86% |
| UPS250620P00100000 | 2024-07-24 3:42PM EDT | 2025-06-20 | 3.50 | 3.35 | 3.55 | -0.25 | -6.67% | 1 | 6,554 | 30.90% |
| UPS260116P00100000 | 2024-07-26 3:14PM EDT | 2026-01-16 | 5.85 | 5.80 | 6.10 | -0.37 | -5.95% | 3 | 717 | 30.46% |
© 2024 Yahoo. All rights reserved.