Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240802C00130000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 1.07 | 1.03 | 1.34 | +0.22 | +25.88% | 952 | 1,134 | 26.12% |
UPS240809C00130000 | 2024-07-26 2:55PM EDT | 2024-08-09 | 1.92 | 1.53 | 1.86 | -0.14 | -6.80% | 34 | 341 | 23.73% |
UPS240816C00130000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 2.00 | 1.83 | 2.07 | +0.23 | +12.99% | 147 | 1,367 | 21.11% |
UPS240823C00130000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 2.48 | 2.13 | 2.41 | +0.32 | +14.81% | 20 | 288 | 20.69% |
UPS240830C00130000 | 2024-07-26 12:55PM EDT | 2024-08-30 | 2.75 | 2.36 | 2.74 | +0.51 | +22.77% | 22 | 123 | 20.59% |
UPS240906C00130000 | 2024-07-26 11:51AM EDT | 2024-09-06 | 3.03 | 2.72 | 3.25 | +0.38 | +14.34% | 2 | - | 21.74% |
UPS240920C00130000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 3.80 | 3.60 | 3.75 | +0.60 | +18.75% | 327 | 2,385 | 21.31% |
UPS241018C00130000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 5.00 | 4.95 | 5.05 | +0.50 | +11.11% | 221 | 1,759 | 22.68% |
UPS250117C00130000 | 2024-07-26 3:37PM EDT | 2025-01-17 | 8.70 | 8.25 | 8.70 | +0.70 | +8.75% | 135 | 537 | 25.97% |
UPS250321C00130000 | 2024-07-26 3:23PM EDT | 2025-03-21 | 10.60 | 10.25 | 10.95 | +0.70 | +7.07% | 5 | 1,140 | 27.69% |
UPS250620C00130000 | 2024-07-26 10:35AM EDT | 2025-06-20 | 12.62 | 11.95 | 14.05 | +0.43 | +3.53% | 8 | 186 | 29.93% |
UPS260116C00130000 | 2024-07-26 2:15PM EDT | 2026-01-16 | 15.30 | 14.65 | 15.65 | +0.47 | +3.17% | 73 | 627 | 25.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240802P00130000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 2.24 | 2.01 | 2.17 | -0.96 | -30.00% | 81 | 621 | 21.17% |
UPS240809P00130000 | 2024-07-26 1:13PM EDT | 2024-08-09 | 2.47 | 2.52 | 2.75 | -0.78 | -24.00% | 11 | 48 | 20.90% |
UPS240816P00130000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 3.70 | 3.35 | 4.20 | -0.50 | -11.90% | 88 | 1,655 | 28.96% |
UPS240823P00130000 | 2024-07-26 9:32AM EDT | 2024-08-23 | 4.05 | 4.20 | 4.40 | -0.75 | -15.62% | 4 | 35 | 26.49% |
UPS240830P00130000 | 2024-07-24 12:56PM EDT | 2024-08-30 | 4.53 | 3.80 | 5.30 | -0.97 | -17.64% | 2 | 39 | 29.36% |
UPS240920P00130000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 5.20 | 5.30 | 5.45 | -1.34 | -20.49% | 147 | 2,746 | 23.96% |
UPS241018P00130000 | 2024-07-26 3:34PM EDT | 2024-10-18 | 6.20 | 6.15 | 6.30 | -0.08 | -1.27% | 37 | 1,250 | 23.02% |
UPS250117P00130000 | 2024-07-26 3:21PM EDT | 2025-01-17 | 9.59 | 9.75 | 10.70 | -0.99 | -9.36% | 40 | 3,185 | 28.32% |
UPS250321P00130000 | 2024-07-26 3:23PM EDT | 2025-03-21 | 11.40 | 11.60 | 12.40 | -0.35 | -2.98% | 1,021 | 449 | 28.39% |
UPS250620P00130000 | 2024-07-26 10:58AM EDT | 2025-06-20 | 13.70 | 13.45 | 13.85 | 0.00 | - | 16 | 286 | 27.13% |
UPS260116P00130000 | 2024-07-26 2:13PM EDT | 2026-01-16 | 17.11 | 15.90 | 17.45 | +0.11 | +0.65% | 14 | 1,286 | 27.01% |