United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00180000 | 2024-04-23 3:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 254 | 131.25% |
| UPS240503C00180000 | 2024-04-17 1:18PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.56 | 0.00 | - | 2 | 43 | 76.17% |
| UPS240510C00180000 | 2024-04-15 10:06AM EDT | 2024-05-10 | 0.17 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 65.48% |
| UPS240517C00180000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.16 | 0.00 | - | 10 | 3,108 | 41.70% |
| UPS240621C00180000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.13 | 0.00 | - | 346 | 6,181 | 25.05% |
| UPS240719C00180000 | 2024-04-25 3:29PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.30 | -0.01 | -8.33% | 222 | 451 | 23.66% |
| UPS240920C00180000 | 2024-04-25 2:54PM EDT | 2024-09-20 | 0.74 | 0.72 | 0.79 | +0.14 | +23.33% | 1 | 3,978 | 22.01% |
| UPS241018C00180000 | 2024-04-24 2:16PM EDT | 2024-10-18 | 0.95 | 1.06 | 1.20 | -0.01 | -1.04% | 4 | 1,044 | 22.46% |
| UPS250117C00180000 | 2024-04-25 11:10AM EDT | 2025-01-17 | 2.31 | 2.24 | 2.62 | +0.16 | +7.44% | 6 | 2,756 | 23.11% |
| UPS250321C00180000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 3.25 | 3.45 | 3.65 | -0.25 | -7.14% | 30 | 239 | 23.43% |
| UPS250620C00180000 | 2024-04-25 10:03AM EDT | 2025-06-20 | 4.79 | 5.00 | 5.15 | +0.04 | +0.84% | 35 | 344 | 23.81% |
| UPS260116C00180000 | 2024-04-24 11:08AM EDT | 2026-01-16 | 7.50 | 7.95 | 9.30 | 0.00 | - | 5 | 135 | 25.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517P00180000 | 2024-02-05 10:43AM EDT | 2024-05-17 | 40.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240621P00180000 | 2024-03-12 12:58PM EDT | 2024-06-21 | 24.25 | 30.50 | 32.75 | 0.00 | - | 1 | 1 | 25.44% |
| UPS240719P00180000 | 2024-02-06 2:01PM EDT | 2024-07-19 | 35.61 | 26.70 | 27.75 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240920P00180000 | 2024-02-06 2:01PM EDT | 2024-09-20 | 35.79 | 27.80 | 28.75 | 0.00 | - | 10 | 23 | 0.00% |
| UPS241018P00180000 | 2024-04-11 3:23PM EDT | 2024-10-18 | 32.63 | 32.45 | 36.15 | 0.00 | - | 203 | 200 | 31.74% |
| UPS250117P00180000 | 2024-04-22 2:46PM EDT | 2025-01-17 | 35.75 | 33.45 | 35.70 | 0.00 | - | 4 | 1,513 | 24.52% |
| UPS260116P00180000 | 2023-10-23 10:09AM EDT | 2026-01-16 | 38.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.