United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00150000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 648 | 3,416 | 28.52% |
| UPS240503C00150000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.03 | 1.03 | 1.07 | +0.12 | +13.19% | 268 | 513 | 24.20% |
| UPS240510C00150000 | 2024-04-25 2:04PM EDT | 2024-05-10 | 1.38 | 1.49 | 1.65 | -0.02 | -1.43% | 34 | 179 | 22.96% |
| UPS240517C00150000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 1.75 | 1.77 | 1.82 | +0.03 | +1.74% | 295 | 4,901 | 20.20% |
| UPS240524C00150000 | 2024-04-25 12:22PM EDT | 2024-05-24 | 1.95 | 2.09 | 2.65 | +0.24 | +14.04% | 2 | 86 | 22.82% |
| UPS240531C00150000 | 2024-04-25 10:27AM EDT | 2024-05-31 | 2.10 | 2.29 | 2.56 | -0.22 | -9.48% | 9 | 45 | 19.97% |
| UPS240621C00150000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 3.40 | 3.45 | 3.60 | +0.13 | +3.98% | 133 | 2,517 | 20.45% |
| UPS240719C00150000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 4.60 | 4.75 | 4.85 | +0.01 | +0.22% | 34 | 710 | 21.19% |
| UPS240920C00150000 | 2024-04-25 3:02PM EDT | 2024-09-20 | 7.30 | 7.55 | 7.70 | -0.22 | -2.93% | 84 | 1,536 | 23.69% |
| UPS241018C00150000 | 2024-04-25 3:24PM EDT | 2024-10-18 | 8.27 | 8.45 | 8.80 | +0.52 | +6.71% | 4 | 492 | 24.42% |
| UPS250117C00150000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 11.10 | 11.15 | 12.95 | +0.70 | +6.73% | 6 | 1,341 | 28.08% |
| UPS250321C00150000 | 2024-04-22 11:24AM EDT | 2025-03-21 | 11.80 | 12.85 | 14.05 | 0.00 | - | 1 | 9 | 27.23% |
| UPS250620C00150000 | 2024-04-24 3:56PM EDT | 2025-06-20 | 14.55 | 14.70 | 16.90 | 0.00 | - | 6 | 66 | 28.63% |
| UPS260116C00150000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 18.20 | 18.15 | 18.60 | +0.25 | +1.39% | 7 | 1,286 | 25.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00150000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 2.90 | 2.38 | 2.89 | -0.53 | -15.45% | 71 | 814 | 36.72% |
| UPS240503P00150000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 3.63 | 3.30 | 3.55 | -1.62 | -30.86% | 13 | 57 | 22.51% |
| UPS240510P00150000 | 2024-04-25 2:14PM EDT | 2024-05-10 | 5.25 | 3.70 | 5.00 | -1.87 | -26.26% | 2 | 94 | 29.47% |
| UPS240517P00150000 | 2024-04-25 1:18PM EDT | 2024-05-17 | 5.80 | 5.20 | 5.40 | -0.10 | -1.69% | 2 | 1,410 | 27.20% |
| UPS240524P00150000 | 2024-04-24 10:43AM EDT | 2024-05-24 | 7.56 | 4.25 | 5.75 | 0.00 | - | 2 | 8 | 25.84% |
| UPS240531P00150000 | 2024-04-24 9:34AM EDT | 2024-05-31 | 5.75 | 4.95 | 6.05 | 0.00 | - | 1 | 8 | 24.85% |
| UPS240621P00150000 | 2024-04-25 2:58PM EDT | 2024-06-21 | 7.14 | 6.50 | 6.65 | -1.59 | -18.21% | 37 | 2,925 | 22.38% |
| UPS240719P00150000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 8.10 | 7.20 | 7.40 | 0.00 | - | 42 | 1,573 | 21.00% |
| UPS240920P00150000 | 2024-04-24 10:50AM EDT | 2024-09-20 | 11.70 | 10.10 | 10.30 | 0.00 | - | 1 | 612 | 23.68% |
| UPS241018P00150000 | 2024-04-23 2:20PM EDT | 2024-10-18 | 10.60 | 10.40 | 10.85 | 0.00 | - | 15 | 225 | 23.07% |
| UPS250117P00150000 | 2024-04-24 11:47AM EDT | 2025-01-17 | 15.00 | 12.90 | 13.30 | 0.00 | - | 3 | 2,139 | 23.61% |
| UPS250321P00150000 | 2024-04-12 12:51PM EDT | 2025-03-21 | 16.45 | 14.15 | 14.80 | 0.00 | - | 1 | 5 | 23.92% |
| UPS250620P00150000 | 2024-04-16 1:24PM EDT | 2025-06-20 | 18.70 | 15.85 | 16.55 | 0.00 | - | 16 | 57 | 23.95% |
| UPS260116P00150000 | 2024-04-24 2:31PM EDT | 2026-01-16 | 20.05 | 18.15 | 19.65 | 0.00 | - | 2 | 181 | 23.60% |
© 2024 Yahoo. All rights reserved.