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
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230331C00180000 | 2023-03-30 3:49PM EDT | 2023-03-31 | 10.86 | 10.95 | 11.60 | +0.49 | +4.73% | 15 | 63 | 73.54% |
| UPS230406C00180000 | 2023-03-27 12:07PM EDT | 2023-04-06 | 7.37 | 11.25 | 11.70 | 0.00 | - | 34 | 106 | 37.74% |
| UPS230414C00180000 | 2023-03-30 12:02PM EDT | 2023-04-14 | 11.61 | 11.75 | 12.20 | +1.41 | +13.82% | 3 | 39 | 31.47% |
| UPS230421C00180000 | 2023-03-29 11:19AM EDT | 2023-04-21 | 11.85 | 12.35 | 12.70 | 0.00 | - | 1 | 3,404 | 30.01% |
| UPS230428C00180000 | 2023-03-28 12:30PM EDT | 2023-04-28 | 12.20 | 14.40 | 14.85 | 0.00 | - | 1 | 2 | 38.99% |
| UPS230505C00180000 | 2023-03-29 1:11PM EDT | 2023-05-05 | 14.72 | 14.90 | 15.30 | 0.00 | - | 50 | 51 | 37.22% |
| UPS230519C00180000 | 2023-03-29 3:45PM EDT | 2023-05-19 | 15.75 | 15.40 | 15.95 | 0.00 | - | 5 | 37 | 34.27% |
| UPS230616C00180000 | 2023-03-29 10:15AM EDT | 2023-06-16 | 16.10 | 16.50 | 16.75 | 0.00 | - | 1 | 642 | 30.03% |
| UPS230721C00180000 | 2023-03-30 1:00PM EDT | 2023-07-21 | 17.20 | 18.05 | 18.35 | -0.40 | -2.27% | 1 | 300 | 29.16% |
| UPS231020C00180000 | 2023-03-29 10:27AM EDT | 2023-10-20 | 21.70 | 21.75 | 22.35 | 0.00 | - | 3 | 7 | 29.34% |
| UPS240119C00180000 | 2023-03-29 3:16PM EDT | 2024-01-19 | 25.00 | 24.85 | 25.45 | 0.00 | - | 1 | 888 | 29.24% |
| UPS250117C00180000 | 2023-03-09 2:47PM EDT | 2025-01-17 | 29.88 | 32.10 | 32.95 | 0.00 | - | 2 | 34 | 27.34% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230331P00180000 | 2023-03-30 3:29PM EDT | 2023-03-31 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 13 | 567 | 59.38% |
| UPS230406P00180000 | 2023-03-30 3:23PM EDT | 2023-04-06 | 0.21 | 0.16 | 0.24 | -0.04 | -16.00% | 3 | 689 | 29.49% |
| UPS230414P00180000 | 2023-03-30 3:38PM EDT | 2023-04-14 | 0.61 | 0.51 | 0.61 | -0.08 | -11.59% | 27 | 304 | 25.78% |
| UPS230421P00180000 | 2023-03-30 3:55PM EDT | 2023-04-21 | 0.90 | 0.89 | 0.96 | -0.14 | -13.46% | 55 | 2,792 | 24.68% |
| UPS230428P00180000 | 2023-03-30 1:32PM EDT | 2023-04-28 | 3.25 | 2.78 | 2.99 | +0.12 | +3.83% | 2 | 283 | 34.63% |
| UPS230519P00180000 | 2023-03-30 3:32PM EDT | 2023-05-19 | 4.27 | 4.10 | 4.25 | -0.45 | -9.53% | 17 | 472 | 31.76% |
| UPS230616P00180000 | 2023-03-30 9:49AM EDT | 2023-06-16 | 5.25 | 5.10 | 5.25 | -0.50 | -8.70% | 9 | 1,937 | 28.72% |
| UPS230721P00180000 | 2023-03-30 2:01PM EDT | 2023-07-21 | 6.60 | 6.05 | 6.20 | -0.95 | -12.58% | 6 | 278 | 26.39% |
| UPS231020P00180000 | 2023-03-30 2:42PM EDT | 2023-10-20 | 10.00 | 9.45 | 9.85 | -1.35 | -11.89% | 5 | 161 | 26.69% |
| UPS240119P00180000 | 2023-03-30 3:12PM EDT | 2024-01-19 | 12.44 | 12.05 | 12.55 | -0.29 | -2.28% | 41 | 673 | 26.44% |
| UPS250117P00180000 | 2023-03-16 3:53PM EDT | 2025-01-17 | 21.10 | 18.45 | 19.75 | 0.00 | - | 4 | 40 | 25.18% |
© 2023 Yahoo. All rights reserved.
