United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:150.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230929C00150000 | 2023-09-26 10:35AM EDT | 2023-09-29 | 3.60 | 3.80 | 4.05 | -1.05 | -22.58% | 5 | 41 | 32.08% |
| UPS231006C00150000 | 2023-09-26 11:39AM EDT | 2023-10-06 | 4.65 | 4.75 | 4.90 | -1.34 | -22.37% | 3 | 11 | 28.64% |
| UPS231013C00150000 | 2023-09-14 11:16AM EDT | 2023-10-13 | 11.24 | 5.35 | 5.50 | 0.00 | - | - | 3 | 27.20% |
| UPS231020C00150000 | 2023-09-26 11:52AM EDT | 2023-10-20 | 6.05 | 5.90 | 6.10 | -0.47 | -7.21% | 23 | 68 | 27.08% |
| UPS231027C00150000 | 2023-09-25 12:46PM EDT | 2023-10-27 | 8.77 | 7.80 | 7.90 | 0.00 | - | 1 | 8 | 34.31% |
| UPS231103C00150000 | 2023-09-25 12:15PM EDT | 2023-11-03 | 9.25 | 8.20 | 8.35 | 0.00 | - | 10 | 16 | 33.41% |
| UPS231117C00150000 | 2023-09-26 11:47AM EDT | 2023-11-17 | 8.65 | 8.60 | 8.80 | -1.00 | -10.36% | 11 | 234 | 30.65% |
| UPS240119C00150000 | 2023-09-22 1:51PM EDT | 2024-01-19 | 11.15 | 10.85 | 10.95 | 0.00 | - | 15 | 328 | 27.12% |
| UPS240419C00150000 | 2023-09-22 11:05AM EDT | 2024-04-19 | 15.57 | 14.15 | 14.35 | 0.00 | - | 3 | 26 | 27.84% |
| UPS240621C00150000 | 2023-09-15 2:46PM EDT | 2024-06-21 | 20.97 | 15.90 | 16.25 | 0.00 | - | 6 | 35 | 28.07% |
| UPS250117C00150000 | 2023-09-25 9:30AM EDT | 2025-01-17 | 20.70 | 20.80 | 21.25 | 0.00 | - | 1 | 69 | 28.35% |
| UPS260116C00150000 | 2023-09-25 9:32AM EDT | 2026-01-16 | 25.15 | 24.35 | 25.70 | -0.35 | -1.37% | 1 | 4 | 26.30% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230929P00150000 | 2023-09-26 12:04PM EDT | 2023-09-29 | 0.38 | 0.36 | 0.45 | +0.03 | +8.57% | 158 | 2,307 | 24.71% |
| UPS231006P00150000 | 2023-09-26 11:22AM EDT | 2023-10-06 | 1.18 | 1.05 | 1.13 | +0.33 | +38.82% | 30 | 270 | 22.97% |
| UPS231013P00150000 | 2023-09-26 12:05PM EDT | 2023-10-13 | 1.60 | 1.57 | 1.66 | +0.34 | +26.98% | 4 | 118 | 22.39% |
| UPS231020P00150000 | 2023-09-26 12:04PM EDT | 2023-10-20 | 1.97 | 1.98 | 2.01 | +0.27 | +15.88% | 226 | 2,267 | 21.40% |
| UPS231027P00150000 | 2023-09-26 11:41AM EDT | 2023-10-27 | 3.73 | 3.65 | 3.75 | +0.28 | +8.12% | 19 | 204 | 29.10% |
| UPS231103P00150000 | 2023-09-26 11:39AM EDT | 2023-11-03 | 3.95 | 3.90 | 4.05 | +0.36 | +10.03% | 11 | 18 | 27.93% |
| UPS231117P00150000 | 2023-09-26 11:34AM EDT | 2023-11-17 | 5.17 | 4.95 | 5.10 | +0.47 | +10.00% | 65 | 1,645 | 28.63% |
| UPS240119P00150000 | 2023-09-26 11:59AM EDT | 2024-01-19 | 6.54 | 6.65 | 6.70 | +0.34 | +5.48% | 73 | 1,580 | 24.13% |
| UPS240419P00150000 | 2023-09-26 11:59AM EDT | 2024-04-19 | 9.55 | 9.55 | 9.75 | +0.47 | +5.18% | 8 | 0 | 24.85% |
| UPS240621P00150000 | 2023-09-19 10:00AM EDT | 2024-06-21 | 9.70 | 11.15 | 11.50 | 0.00 | - | 1 | 139 | 25.16% |
| UPS250117P00150000 | 2023-09-25 11:48AM EDT | 2025-01-17 | 15.03 | 15.35 | 16.00 | 0.00 | - | 2 | 901 | 25.44% |
| UPS260116P00150000 | 2023-09-14 3:07PM EDT | 2026-01-16 | 18.60 | 19.35 | 20.35 | 0.00 | - | - | 10 | 24.00% |
© 2023 Yahoo. All rights reserved.
