United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00155000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| UPS240503C00155000 | 2024-04-25 3:30PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| UPS240510C00155000 | 2024-04-25 3:03PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| UPS240517C00155000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| UPS240524C00155000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 0.78 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| UPS240531C00155000 | 2024-04-25 1:44PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UPS240621C00155000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| UPS240719C00155000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| UPS240920C00155000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| UPS241018C00155000 | 2024-04-25 3:24PM EDT | 2024-10-18 | 6.17 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| UPS250117C00155000 | 2024-04-24 3:21PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| UPS250321C00155000 | 2024-04-24 1:08PM EDT | 2025-03-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| UPS250620C00155000 | 2024-04-24 11:59AM EDT | 2025-06-20 | 11.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| UPS260116C00155000 | 2024-04-22 12:01PM EDT | 2026-01-16 | 15.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00155000 | 2024-04-24 2:39PM EDT | 2024-04-26 | 8.76 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| UPS240503P00155000 | 2024-04-24 12:37PM EDT | 2024-05-03 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240510P00155000 | 2024-04-25 1:37PM EDT | 2024-05-10 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240517P00155000 | 2024-04-25 3:25PM EDT | 2024-05-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240621P00155000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 10.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UPS240719P00155000 | 2024-04-23 2:04PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| UPS240920P00155000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS241018P00155000 | 2024-04-23 2:20PM EDT | 2024-10-18 | 13.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS250117P00155000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS250321P00155000 | 2024-04-22 3:02PM EDT | 2025-03-21 | 18.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| UPS250620P00155000 | 2024-04-11 2:41PM EDT | 2025-06-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| UPS260116P00155000 | 2024-04-10 10:49AM EDT | 2026-01-16 | 22.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.