United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419C00175000 | 2024-04-16 3:12PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.16 | 0.00 | - | 27 | 4,227 | 90.23% |
| UPS240426C00175000 | 2024-04-15 10:05AM EDT | 2024-04-26 | 0.07 | 0.02 | 0.80 | 0.00 | - | 2 | 835 | 71.09% |
| UPS240503C00175000 | 2024-04-15 9:48AM EDT | 2024-05-03 | 0.15 | 0.03 | 0.22 | 0.00 | - | 2 | 139 | 49.41% |
| UPS240517C00175000 | 2024-04-16 2:37PM EDT | 2024-05-17 | 0.11 | 0.06 | 0.18 | -0.07 | -38.89% | 4 | 591 | 35.84% |
| UPS240524C00175000 | 2024-04-09 3:16PM EDT | 2024-05-24 | 0.37 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 43.12% |
| UPS240621C00175000 | 2024-04-16 3:50PM EDT | 2024-06-21 | 0.25 | 0.14 | 0.33 | -0.12 | -32.43% | 3 | 3,395 | 27.59% |
| UPS240719C00175000 | 2024-04-15 3:04PM EDT | 2024-07-19 | 0.50 | 0.39 | 0.44 | 0.00 | - | 3 | 804 | 24.54% |
| UPS240920C00175000 | 2024-04-16 2:31PM EDT | 2024-09-20 | 1.35 | 1.22 | 1.70 | -0.21 | -13.46% | 4 | 884 | 26.66% |
| UPS241018C00175000 | 2024-04-15 1:01PM EDT | 2024-10-18 | 1.97 | 1.58 | 1.74 | 0.00 | - | 25 | 195 | 24.74% |
| UPS250117C00175000 | 2024-04-16 3:58PM EDT | 2025-01-17 | 3.00 | 2.89 | 3.10 | -0.40 | -11.76% | 10 | 10,021 | 24.55% |
| UPS250321C00175000 | 2024-04-09 3:08PM EDT | 2025-03-21 | 6.10 | 4.05 | 4.30 | 0.00 | - | - | 20 | 25.10% |
| UPS250620C00175000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 5.90 | 5.50 | 6.00 | -0.10 | -1.67% | 19 | 45 | 25.68% |
| UPS260116C00175000 | 2024-04-15 10:10AM EDT | 2026-01-16 | 9.00 | 8.40 | 8.75 | 0.00 | - | 1 | 1,245 | 25.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419P00175000 | 2024-04-12 10:17AM EDT | 2024-04-19 | 28.58 | 31.20 | 33.25 | 0.00 | - | 2 | 2 | 94.34% |
| UPS240426P00175000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 26.00 | 30.35 | 34.00 | 0.00 | - | 3 | 0 | 52.54% |
| UPS240503P00175000 | 2024-03-26 3:52PM EDT | 2024-05-03 | 31.30 | 30.20 | 34.05 | 0.00 | - | 2 | 0 | 82.28% |
| UPS240621P00175000 | 2024-04-16 1:21PM EDT | 2024-06-21 | 32.00 | 31.75 | 34.70 | +2.23 | +7.49% | 1 | 3,976 | 46.89% |
| UPS240719P00175000 | 2024-02-21 10:37AM EDT | 2024-07-19 | 27.10 | 20.10 | 21.70 | 0.00 | - | - | 6 | 0.00% |
| UPS240920P00175000 | 2024-03-25 3:50PM EDT | 2024-09-20 | 21.62 | 31.80 | 34.70 | 0.00 | - | 10 | 88 | 30.55% |
| UPS241018P00175000 | 2024-02-21 11:35AM EDT | 2024-10-18 | 27.40 | 21.85 | 22.30 | 0.00 | - | - | 8 | 0.00% |
| UPS250117P00175000 | 2024-02-22 1:09PM EDT | 2025-01-17 | 29.10 | 22.60 | 25.05 | 0.00 | - | 7 | 791 | 0.00% |
| UPS250620P00175000 | 2024-03-22 10:22AM EDT | 2025-06-20 | 25.48 | 34.75 | 37.00 | 0.00 | - | 7 | 5 | 23.55% |
| UPS260116P00175000 | 2024-03-08 11:11AM EDT | 2026-01-16 | 30.40 | 31.70 | 32.95 | 0.00 | - | 10 | 86 | 11.02% |
© 2024 Yahoo. All rights reserved.