United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00140000 | 2024-04-25 2:33PM EDT | 2024-04-26 | 6.72 | 7.05 | 8.00 | 0.00 | - | 2 | 76 | 57.42% |
| UPS240503C00140000 | 2024-04-26 1:10PM EDT | 2024-05-03 | 7.75 | 7.75 | 8.00 | -0.19 | -2.38% | 4 | 68 | 33.62% |
| UPS240510C00140000 | 2024-04-24 11:57AM EDT | 2024-05-10 | 5.60 | 7.55 | 8.20 | 0.00 | - | 1 | 0 | 27.34% |
| UPS240517C00140000 | 2024-04-25 2:44PM EDT | 2024-05-17 | 9.10 | 8.10 | 8.30 | +1.50 | +19.74% | 1 | 1,457 | 23.66% |
| UPS240524C00140000 | 2024-04-22 2:15PM EDT | 2024-05-24 | 8.70 | 8.20 | 8.80 | 0.00 | - | 1 | 3 | 24.90% |
| UPS240621C00140000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 9.85 | 8.80 | 9.35 | +0.70 | +7.65% | 16 | 557 | 20.83% |
| UPS240719C00140000 | 2024-04-24 12:40PM EDT | 2024-07-19 | 9.04 | 10.55 | 10.70 | 0.00 | - | 17 | 169 | 22.72% |
| UPS240920C00140000 | 2024-04-22 12:13PM EDT | 2024-09-20 | 12.10 | 12.50 | 13.25 | 0.00 | - | 4 | 0 | 24.78% |
| UPS241018C00140000 | 2024-04-24 11:17AM EDT | 2024-10-18 | 12.50 | 13.95 | 14.15 | 0.00 | - | 2 | 0 | 25.11% |
| UPS250117C00140000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 17.00 | 16.55 | 16.75 | +1.75 | +11.48% | 44 | 314 | 25.90% |
| UPS250620C00140000 | 2024-04-23 9:37AM EDT | 2025-06-20 | 21.15 | 19.70 | 20.30 | 0.00 | - | 1 | 23 | 26.56% |
| UPS260116C00140000 | 2024-04-24 11:23AM EDT | 2026-01-16 | 23.75 | 23.00 | 23.75 | +2.25 | +10.47% | 1 | 112 | 26.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00140000 | 2024-04-26 12:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 7 | 0 | 42.19% |
| UPS240503P00140000 | 2024-04-26 11:07AM EDT | 2024-05-03 | 0.11 | 0.09 | 0.11 | -0.15 | -57.69% | 21 | 270 | 21.97% |
| UPS240510P00140000 | 2024-04-26 9:39AM EDT | 2024-05-10 | 0.54 | 0.55 | 0.60 | -0.34 | -38.64% | 6 | 116 | 25.29% |
| UPS240517P00140000 | 2024-04-26 1:08PM EDT | 2024-05-17 | 0.94 | 0.91 | 0.96 | -0.29 | -23.58% | 108 | 2,941 | 24.81% |
| UPS240524P00140000 | 2024-04-26 9:32AM EDT | 2024-05-24 | 1.30 | 1.19 | 1.25 | -0.25 | -16.13% | 5 | 0 | 24.10% |
| UPS240531P00140000 | 2024-04-26 12:47PM EDT | 2024-05-31 | 1.43 | 1.38 | 1.52 | -0.32 | -18.29% | 1 | 27 | 23.58% |
| UPS240621P00140000 | 2024-04-26 1:07PM EDT | 2024-06-21 | 2.17 | 2.17 | 2.22 | -0.19 | -8.05% | 91 | 3,087 | 22.53% |
| UPS240719P00140000 | 2024-04-26 10:59AM EDT | 2024-07-19 | 2.90 | 2.96 | 3.05 | -0.20 | -6.45% | 95 | 1,040 | 21.92% |
| UPS240920P00140000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 5.55 | 5.60 | 5.75 | -0.50 | -8.26% | 64 | 1,468 | 24.65% |
| UPS241018P00140000 | 2024-04-25 3:39PM EDT | 2024-10-18 | 6.50 | 6.10 | 6.25 | 0.00 | - | 83 | 0 | 23.94% |
| UPS250117P00140000 | 2024-04-26 11:27AM EDT | 2025-01-17 | 8.70 | 8.40 | 8.60 | -0.37 | -4.08% | 6 | 4,314 | 24.44% |
| UPS250321P00140000 | 2024-04-23 9:37AM EDT | 2025-03-21 | 10.00 | 9.90 | 10.10 | 0.00 | - | 1 | 1 | 24.84% |
| UPS250620P00140000 | 2024-04-19 3:01PM EDT | 2025-06-20 | 14.30 | 11.50 | 11.95 | 0.00 | - | 9 | 0 | 25.08% |
| UPS260116P00140000 | 2024-04-24 11:24AM EDT | 2026-01-16 | 16.00 | 14.15 | 14.90 | 0.00 | - | 1 | 0 | 24.52% |
© 2024 Yahoo. All rights reserved.