United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:160.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS231006C00160000 | 2023-09-29 3:54PM EDT | 2023-10-06 | 0.45 | 0.43 | 0.47 | -0.05 | -10.00% | 684 | 546 | 22.83% |
| UPS231013C00160000 | 2023-09-29 3:04PM EDT | 2023-10-13 | 1.11 | 1.03 | 1.11 | +0.08 | +7.77% | 27 | 170 | 22.58% |
| UPS231020C00160000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 1.64 | 1.61 | 1.66 | +0.04 | +2.50% | 480 | 1,720 | 22.55% |
| UPS231027C00160000 | 2023-09-29 11:55AM EDT | 2023-10-27 | 3.75 | 3.55 | 3.70 | +0.18 | +5.04% | 52 | 322 | 32.23% |
| UPS231103C00160000 | 2023-09-29 1:22PM EDT | 2023-11-03 | 3.91 | 4.00 | 4.25 | +0.21 | +5.68% | 8 | 22 | 31.70% |
| UPS231110C00160000 | 2023-09-29 3:57PM EDT | 2023-11-10 | 4.37 | 4.30 | 4.45 | +4.37 | - | 11 | 0 | 29.85% |
| UPS231117C00160000 | 2023-09-29 3:18PM EDT | 2023-11-17 | 4.40 | 4.45 | 4.60 | +0.08 | +1.85% | 163 | 1,654 | 28.27% |
| UPS240119C00160000 | 2023-09-29 3:58PM EDT | 2024-01-19 | 6.85 | 6.70 | 6.90 | +0.30 | +4.58% | 172 | 1,207 | 25.38% |
| UPS240419C00160000 | 2023-09-29 9:44AM EDT | 2024-04-19 | 9.86 | 10.15 | 10.80 | +0.46 | +4.89% | 1 | 755 | 27.26% |
| UPS240621C00160000 | 2023-09-29 2:35PM EDT | 2024-06-21 | 11.96 | 11.90 | 12.40 | +0.46 | +4.00% | 4 | 266 | 26.82% |
| UPS250117C00160000 | 2023-09-27 10:03AM EDT | 2025-01-17 | 14.85 | 17.00 | 17.75 | 0.00 | - | 1 | 83 | 27.58% |
| UPS260116C00160000 | 2023-09-27 11:47AM EDT | 2026-01-16 | 19.50 | 20.00 | 23.95 | 0.00 | - | 1 | 3 | 27.36% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS231006P00160000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 4.35 | 4.15 | 4.65 | -1.47 | -25.26% | 5 | 117 | 23.73% |
| UPS231013P00160000 | 2023-09-29 1:14PM EDT | 2023-10-13 | 5.09 | 4.75 | 4.95 | -0.51 | -9.11% | 16 | 598 | 19.56% |
| UPS231020P00160000 | 2023-09-29 2:09PM EDT | 2023-10-20 | 5.60 | 5.20 | 5.40 | 0.00 | - | 62 | 12,261 | 19.51% |
| UPS231027P00160000 | 2023-09-29 10:05AM EDT | 2023-10-27 | 7.19 | 6.90 | 7.15 | -0.81 | -10.12% | 16 | 326 | 28.05% |
| UPS231103P00160000 | 2023-09-29 11:53AM EDT | 2023-11-03 | 7.10 | 7.30 | 7.50 | -1.40 | -16.47% | 2 | 14 | 26.93% |
| UPS231110P00160000 | 2023-09-29 12:48PM EDT | 2023-11-10 | 7.80 | 8.10 | 9.70 | +7.80 | -12.36% | 48 | 10 | 35.33% |
| UPS231117P00160000 | 2023-09-29 11:31AM EDT | 2023-11-17 | 7.91 | 8.55 | 8.80 | -1.26 | -13.74% | 37 | 2,276 | 28.59% |
| UPS240119P00160000 | 2023-09-29 2:45PM EDT | 2024-01-19 | 10.30 | 10.20 | 10.35 | -0.80 | -7.21% | 29 | 2,562 | 23.39% |
| UPS240419P00160000 | 2023-09-28 11:14AM EDT | 2024-04-19 | 14.12 | 12.90 | 13.70 | 0.00 | - | 2 | 514 | 24.62% |
| UPS240621P00160000 | 2023-09-28 2:45PM EDT | 2024-06-21 | 15.57 | 14.55 | 15.35 | 0.00 | - | 1 | 220 | 24.61% |
| UPS250117P00160000 | 2023-09-29 10:23AM EDT | 2025-01-17 | 18.85 | 18.75 | 19.50 | -1.70 | -8.27% | 10 | 1,149 | 24.24% |
| UPS260116P00160000 | 2023-09-28 12:36PM EDT | 2026-01-16 | 24.06 | 21.75 | 24.70 | 0.00 | - | 3 | 21 | 23.78% |
© 2023 Yahoo. All rights reserved.
