Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240405C00145000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 4.45 | 4.05 | 4.45 | +1.15 | +34.85% | 2,353 | 2,465 | 25.00% |
UPS240412C00145000 | 2024-03-28 2:56PM EDT | 2024-04-12 | 4.85 | 4.75 | 5.10 | +1.45 | +42.65% | 26 | 175 | 24.71% |
UPS240419C00145000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 5.35 | 4.95 | 5.45 | +0.88 | +19.69% | 365 | 1,341 | 23.12% |
UPS240426C00145000 | 2024-03-28 3:38PM EDT | 2024-04-26 | 7.30 | 6.65 | 7.55 | +0.80 | +12.31% | 50 | 181 | 33.61% |
UPS240503C00145000 | 2024-03-28 3:29PM EDT | 2024-05-03 | 7.90 | 6.75 | 7.95 | +1.50 | +23.44% | 8 | 36 | 32.41% |
UPS240517C00145000 | 2024-03-28 3:52PM EDT | 2024-05-17 | 8.05 | 7.95 | 8.15 | +0.60 | +8.05% | 212 | 2,468 | 28.46% |
UPS240621C00145000 | 2024-03-28 3:25PM EDT | 2024-06-21 | 9.25 | 8.70 | 9.30 | +0.95 | +11.45% | 31 | 1,394 | 25.99% |
UPS240719C00145000 | 2024-03-28 2:18PM EDT | 2024-07-19 | 9.95 | 9.10 | 10.15 | +0.65 | +6.99% | 25 | 231 | 25.20% |
UPS240920C00145000 | 2024-03-28 1:05PM EDT | 2024-09-20 | 12.20 | 11.90 | 12.65 | +1.14 | +10.31% | 12 | 280 | 26.43% |
UPS241018C00145000 | 2024-03-28 10:39AM EDT | 2024-10-18 | 12.10 | 13.10 | 13.95 | +1.35 | +12.56% | 7 | 49 | 27.56% |
UPS250117C00145000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 15.79 | 14.85 | 15.85 | +1.14 | +7.78% | 21 | 379 | 26.56% |
UPS250620C00145000 | 2024-03-28 3:58PM EDT | 2025-06-20 | 19.16 | 18.70 | 19.40 | +1.81 | +10.43% | 2 | 17 | 27.07% |
UPS260116C00145000 | 2024-03-28 11:52AM EDT | 2026-01-16 | 22.00 | 20.75 | 22.40 | +1.20 | +5.77% | 34 | 221 | 26.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS240405P00145000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.38 | 0.35 | 0.43 | -0.47 | -55.29% | 195 | 638 | 18.99% |
UPS240412P00145000 | 2024-03-28 3:47PM EDT | 2024-04-12 | 0.83 | 0.75 | 1.03 | -0.64 | -43.54% | 381 | 509 | 20.44% |
UPS240419P00145000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 1.17 | 1.16 | 1.20 | -0.53 | -31.18% | 338 | 5,967 | 18.26% |
UPS240426P00145000 | 2024-03-28 3:49PM EDT | 2024-04-26 | 3.05 | 2.91 | 3.05 | -0.50 | -14.08% | 73 | 1,056 | 28.13% |
UPS240503P00145000 | 2024-03-28 3:36PM EDT | 2024-05-03 | 3.30 | 2.85 | 4.45 | -0.50 | -13.16% | 8 | 276 | 33.14% |
UPS240517P00145000 | 2024-03-28 3:33PM EDT | 2024-05-17 | 4.11 | 4.10 | 4.25 | -0.63 | -13.29% | 192 | 1,724 | 27.17% |
UPS240621P00145000 | 2024-03-28 2:31PM EDT | 2024-06-21 | 5.15 | 5.05 | 5.20 | -0.49 | -8.69% | 43 | 1,070 | 24.30% |
UPS240719P00145000 | 2024-03-28 2:15PM EDT | 2024-07-19 | 5.85 | 5.55 | 5.80 | -0.40 | -6.40% | 30 | 930 | 22.96% |
UPS240920P00145000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 7.95 | 7.90 | 8.50 | -0.90 | -10.17% | 1,634 | 934 | 25.15% |
UPS241018P00145000 | 2024-03-28 2:58PM EDT | 2024-10-18 | 8.60 | 8.40 | 9.65 | -0.70 | -7.53% | 301 | 173 | 26.03% |
UPS250117P00145000 | 2024-03-28 12:24PM EDT | 2025-01-17 | 10.90 | 10.65 | 11.20 | -0.80 | -6.84% | 15 | 1,493 | 24.63% |
UPS250620P00145000 | 2024-03-28 3:13PM EDT | 2025-06-20 | 14.02 | 13.65 | 14.20 | -0.83 | -5.59% | 3 | 17 | 24.64% |
UPS260116P00145000 | 2024-03-28 11:39AM EDT | 2026-01-16 | 17.15 | 16.65 | 19.50 | -1.99 | -10.40% | 50 | 257 | 27.19% |