United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00130000 | 2024-04-23 2:49PM EDT | 2024-04-26 | 18.15 | 17.05 | 19.65 | +2.62 | +16.87% | 15 | 20 | 120.36% |
| UPS240517C00130000 | 2024-04-17 9:54AM EDT | 2024-05-17 | 14.20 | 18.55 | 20.00 | 0.00 | - | 20 | 123 | 47.46% |
| UPS240531C00130000 | 2024-04-17 10:17AM EDT | 2024-05-31 | 13.61 | 17.75 | 20.95 | 0.00 | - | - | 1 | 46.48% |
| UPS240621C00130000 | 2024-04-23 9:38AM EDT | 2024-06-21 | 20.00 | 18.65 | 21.75 | +4.15 | +26.18% | 2 | 448 | 42.46% |
| UPS240719C00130000 | 2024-04-17 2:42PM EDT | 2024-07-19 | 16.13 | 19.80 | 20.75 | 0.00 | - | 11 | 77 | 29.59% |
| UPS240920C00130000 | 2024-04-22 12:22PM EDT | 2024-09-20 | 18.75 | 21.40 | 22.45 | 0.00 | - | 1 | 90 | 29.25% |
| UPS241018C00130000 | 2024-04-17 2:51PM EDT | 2024-10-18 | 18.75 | 22.00 | 23.00 | 0.00 | - | 6 | 33 | 28.67% |
| UPS250117C00130000 | 2024-04-19 10:00AM EDT | 2025-01-17 | 21.00 | 23.80 | 25.30 | 0.00 | - | 1 | 144 | 29.15% |
| UPS250620C00130000 | 2024-04-23 1:42PM EDT | 2025-06-20 | 26.20 | 26.65 | 28.10 | +3.10 | +13.42% | 1 | 10 | 28.57% |
| UPS260116C00130000 | 2024-04-22 12:53PM EDT | 2026-01-16 | 29.75 | 29.65 | 31.00 | +2.35 | +8.58% | 1 | 483 | 27.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00130000 | 2024-04-23 3:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 352 | 1,525 | 53.13% |
| UPS240503P00130000 | 2024-04-23 3:45PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.45 | -91.84% | 62 | 295 | 38.09% |
| UPS240510P00130000 | 2024-04-23 3:45PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.11 | -0.72 | -92.31% | 18 | 29 | 33.11% |
| UPS240517P00130000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.19 | -0.74 | -82.22% | 659 | 2,472 | 30.71% |
| UPS240524P00130000 | 2024-04-23 3:11PM EDT | 2024-05-24 | 0.32 | 0.21 | 0.48 | -0.82 | -71.93% | 50 | 1,398 | 33.01% |
| UPS240531P00130000 | 2024-04-23 3:47PM EDT | 2024-05-31 | 0.29 | 0.19 | 0.52 | -0.77 | -72.64% | 31 | 16 | 30.40% |
| UPS240621P00130000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 0.62 | 0.58 | 0.64 | -1.01 | -61.96% | 235 | 1,933 | 25.73% |
| UPS240719P00130000 | 2024-04-23 3:47PM EDT | 2024-07-19 | 1.11 | 1.00 | 1.11 | -1.09 | -49.55% | 17 | 724 | 24.79% |
| UPS240920P00130000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 2.85 | 2.64 | 2.98 | -1.24 | -30.32% | 13 | 1,458 | 27.02% |
| UPS241018P00130000 | 2024-04-23 10:32AM EDT | 2024-10-18 | 3.45 | 2.88 | 3.35 | -1.45 | -29.59% | 6 | 665 | 26.09% |
| UPS250117P00130000 | 2024-04-23 2:01PM EDT | 2025-01-17 | 5.50 | 4.55 | 5.30 | -0.85 | -13.39% | 212 | 2,213 | 26.37% |
| UPS250321P00130000 | 2024-04-23 3:52PM EDT | 2025-03-21 | 6.45 | 6.20 | 6.60 | -0.85 | -11.64% | 267 | 1 | 26.64% |
| UPS250620P00130000 | 2024-04-17 1:41PM EDT | 2025-06-20 | 10.30 | 6.85 | 8.25 | 0.00 | - | 7 | 84 | 26.76% |
| UPS260116P00130000 | 2024-04-22 1:37PM EDT | 2026-01-16 | 12.36 | 9.90 | 11.15 | 0.00 | - | 2 | 619 | 26.29% |
© 2024 Yahoo. All rights reserved.