Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240419C00105000 | 2023-10-25 10:04AM EDT | 2024-04-19 | 43.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
UPS240621C00105000 | 2024-03-27 10:22AM EDT | 2024-06-21 | 40.70 | 42.60 | 45.40 | 0.00 | - | 2 | 17 | 57.81% |
UPS240719C00105000 | 2024-02-06 1:12PM EDT | 2024-07-19 | 41.00 | 47.65 | 51.40 | 0.00 | - | - | 1 | 75.29% |
UPS240920C00105000 | 2024-02-15 11:27AM EDT | 2024-09-20 | 42.10 | 47.25 | 51.90 | 0.00 | - | 2 | 2 | 60.54% |
UPS241018C00105000 | 2024-02-27 3:59PM EDT | 2024-10-18 | 45.10 | 43.05 | 47.00 | 0.00 | - | - | 1 | 45.50% |
UPS250117C00105000 | 2024-03-28 1:30PM EDT | 2025-01-17 | 45.15 | 43.80 | 47.30 | +4.65 | +11.48% | 1 | 34 | 38.95% |
UPS260116C00105000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 43.11 | 46.80 | 48.25 | 0.00 | - | 2 | 8 | 28.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240419P00105000 | 2024-03-26 2:45PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.63 | 0.00 | - | 6 | 152 | 77.44% |
UPS240426P00105000 | 2024-03-25 9:31AM EDT | 2024-04-26 | 0.28 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 86.87% |
UPS240503P00105000 | 2024-03-27 11:36AM EDT | 2024-05-03 | 0.11 | 0.00 | 1.22 | 0.00 | - | 5 | 6 | 68.75% |
UPS240517P00105000 | 2024-03-27 12:56PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.15 | 0.00 | - | 6 | 32 | 45.51% |
UPS240621P00105000 | 2024-03-28 10:23AM EDT | 2024-06-21 | 0.23 | 0.04 | 0.27 | -0.04 | -14.81% | 2 | 137 | 38.38% |
UPS240719P00105000 | 2024-03-28 2:52PM EDT | 2024-07-19 | 0.15 | 0.07 | 0.94 | -0.19 | -55.88% | 1 | 100 | 42.68% |
UPS240920P00105000 | 2024-03-27 2:11PM EDT | 2024-09-20 | 0.72 | 0.30 | 1.05 | 0.00 | - | 2 | 154 | 35.11% |
UPS241018P00105000 | 2024-03-28 2:33PM EDT | 2024-10-18 | 0.75 | 0.57 | 0.78 | -0.17 | -18.48% | 1 | 46 | 30.45% |
UPS250117P00105000 | 2024-03-27 3:15PM EDT | 2025-01-17 | 1.80 | 1.49 | 1.77 | 0.00 | - | 3 | 355 | 31.05% |
UPS250620P00105000 | 2024-03-27 2:17PM EDT | 2025-06-20 | 3.25 | 2.34 | 3.15 | 0.00 | - | 11 | 70 | 30.00% |
UPS260116P00105000 | 2024-03-26 1:21PM EDT | 2026-01-16 | 5.40 | 4.55 | 4.90 | 0.00 | - | 2 | 20 | 29.00% |