United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:170.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230331C00170000 | 2023-03-22 3:08PM EDT | 2023-03-31 | 17.96 | 17.20 | 18.00 | 0.00 | - | 3 | 4 | 59.28% |
| UPS230421C00170000 | 2023-03-27 10:26AM EDT | 2023-04-21 | 17.80 | 18.50 | 18.95 | +1.65 | +10.22% | 3 | 360 | 38.70% |
| UPS230428C00170000 | 2023-03-20 10:27AM EDT | 2023-04-28 | 17.15 | 19.80 | 20.60 | 0.00 | - | - | 4 | 45.28% |
| UPS230519C00170000 | 2023-03-24 10:05AM EDT | 2023-05-19 | 20.03 | 20.75 | 21.65 | 0.00 | - | 4 | 4 | 40.06% |
| UPS230616C00170000 | 2023-03-22 10:37AM EDT | 2023-06-16 | 23.95 | 21.80 | 22.30 | 0.00 | - | 2 | 264 | 34.75% |
| UPS230721C00170000 | 2023-03-17 9:31AM EDT | 2023-07-21 | 26.37 | 23.00 | 23.60 | 0.00 | - | 1 | 42 | 32.83% |
| UPS231020C00170000 | 2023-03-22 12:02PM EDT | 2023-10-20 | 27.70 | 26.10 | 26.90 | 0.00 | - | 17 | 17 | 31.46% |
| UPS240119C00170000 | 2023-03-22 2:48PM EDT | 2024-01-19 | 31.10 | 28.95 | 29.65 | 0.00 | - | 3 | 884 | 30.85% |
| UPS250117C00170000 | 2023-02-27 10:59AM EDT | 2025-01-17 | 34.70 | 34.45 | 36.25 | 0.00 | - | 2 | 145 | 27.99% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230331P00170000 | 2023-03-27 3:39PM EDT | 2023-03-31 | 0.09 | 0.05 | 0.09 | -0.10 | -52.63% | 32 | 312 | 47.85% |
| UPS230406P00170000 | 2023-03-27 11:54AM EDT | 2023-04-06 | 0.25 | 0.13 | 0.29 | -0.17 | -40.48% | 43 | 66 | 37.79% |
| UPS230414P00170000 | 2023-03-27 10:20AM EDT | 2023-04-14 | 0.48 | 0.42 | 0.53 | -0.42 | -46.67% | 11 | 110 | 32.45% |
| UPS230421P00170000 | 2023-03-27 3:17PM EDT | 2023-04-21 | 0.75 | 0.72 | 0.81 | -0.35 | -31.82% | 111 | 1,464 | 30.91% |
| UPS230428P00170000 | 2023-03-27 1:30PM EDT | 2023-04-28 | 2.07 | 1.91 | 2.21 | -0.61 | -22.76% | 2 | 28 | 38.36% |
| UPS230519P00170000 | 2023-03-27 11:51AM EDT | 2023-05-19 | 3.51 | 3.15 | 3.35 | -0.34 | -8.83% | 24 | 250 | 35.52% |
| UPS230616P00170000 | 2023-03-27 11:43AM EDT | 2023-06-16 | 4.50 | 4.10 | 4.25 | -0.70 | -13.46% | 9 | 1,438 | 32.12% |
| UPS230721P00170000 | 2023-03-22 10:48AM EDT | 2023-07-21 | 4.75 | 4.90 | 5.20 | 0.00 | - | 3 | 741 | 29.71% |
| UPS231020P00170000 | 2023-03-27 1:21PM EDT | 2023-10-20 | 8.10 | 7.75 | 8.15 | -0.15 | -1.82% | 2 | 249 | 28.54% |
| UPS240119P00170000 | 2023-03-23 10:24AM EDT | 2024-01-19 | 10.60 | 10.35 | 10.75 | 0.00 | - | 1 | 2,041 | 28.22% |
| UPS250117P00170000 | 2023-03-27 9:35AM EDT | 2025-01-17 | 16.85 | 16.55 | 17.50 | +0.05 | +0.30% | 1 | 59 | 26.45% |
© 2023 Yahoo. All rights reserved.
