United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:180.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230929C00180000 | 2023-09-26 1:14PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 298 | 72.66% |
| UPS231006C00180000 | 2023-09-25 10:36AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 42.97% |
| UPS231013C00180000 | 2023-09-20 3:55PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 33.01% |
| UPS231020C00180000 | 2023-09-27 1:25PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 32 | 3,955 | 27.74% |
| UPS231027C00180000 | 2023-09-26 2:39PM EDT | 2023-10-27 | 0.05 | 0.03 | 0.29 | 0.00 | - | 5 | 40 | 34.45% |
| UPS231103C00180000 | 2023-09-25 2:16PM EDT | 2023-11-03 | 0.14 | 0.00 | 0.32 | 0.00 | - | 5 | 10 | 31.71% |
| UPS231117C00180000 | 2023-09-27 11:23AM EDT | 2023-11-17 | 0.27 | 0.24 | 0.25 | 0.00 | - | 6 | 1,654 | 25.88% |
| UPS240119C00180000 | 2023-09-27 1:31PM EDT | 2024-01-19 | 0.77 | 0.77 | 0.82 | -0.10 | -11.49% | 181 | 1,997 | 22.47% |
| UPS240419C00180000 | 2023-09-26 3:19PM EDT | 2024-04-19 | 2.65 | 2.46 | 2.61 | 0.00 | - | 12 | 192 | 23.75% |
| UPS240621C00180000 | 2023-09-27 9:30AM EDT | 2024-06-21 | 3.91 | 3.70 | 3.90 | -0.02 | -0.51% | 2 | 534 | 24.20% |
| UPS250117C00180000 | 2023-09-26 10:42AM EDT | 2025-01-17 | 8.48 | 7.85 | 8.20 | 0.00 | - | 2 | 1,107 | 25.46% |
| UPS260116C00180000 | 2023-09-26 3:34PM EDT | 2026-01-16 | 12.97 | 12.35 | 13.65 | 0.00 | - | 21 | 35 | 25.49% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230929P00180000 | 2023-09-18 3:11PM EDT | 2023-09-29 | 21.50 | 28.55 | 28.80 | 0.00 | - | 30 | 0 | 99.61% |
| UPS231006P00180000 | 2023-09-08 12:26PM EDT | 2023-10-06 | 18.22 | 28.50 | 28.75 | 0.00 | - | 1 | 0 | 51.37% |
| UPS231013P00180000 | 2023-09-26 3:14PM EDT | 2023-10-13 | 28.00 | 28.35 | 28.75 | 0.00 | - | 2 | 1 | 44.73% |
| UPS231020P00180000 | 2023-09-27 2:28PM EDT | 2023-10-20 | 28.75 | 28.35 | 28.90 | +0.90 | +3.23% | 4,869 | 1,354 | 41.46% |
| UPS231117P00180000 | 2023-09-26 3:26PM EDT | 2023-11-17 | 28.70 | 27.70 | 29.70 | 0.00 | - | 2 | 750 | 36.88% |
| UPS240119P00180000 | 2023-09-22 1:46PM EDT | 2024-01-19 | 27.01 | 29.15 | 29.60 | 0.00 | - | 3 | 1,129 | 24.22% |
| UPS240621P00180000 | 2023-09-11 10:52AM EDT | 2024-06-21 | 23.70 | 30.60 | 31.25 | 0.00 | - | 2 | 174 | 21.17% |
| UPS250117P00180000 | 2023-09-27 10:01AM EDT | 2025-01-17 | 33.47 | 33.35 | 33.95 | +4.17 | +14.23% | 32 | 1,537 | 20.93% |
© 2023 Yahoo. All rights reserved.
