United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:185.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230331C00185000 | 2023-03-27 3:46PM EDT | 2023-03-31 | 3.95 | 3.50 | 3.70 | +0.65 | +19.70% | 188 | 358 | 30.37% |
| UPS230406C00185000 | 2023-03-27 3:46PM EDT | 2023-04-06 | 4.65 | 4.50 | 4.65 | +1.10 | +30.99% | 18 | 137 | 27.37% |
| UPS230414C00185000 | 2023-03-27 9:36AM EDT | 2023-04-14 | 6.15 | 5.50 | 5.80 | +0.79 | +14.74% | 1 | 73 | 27.56% |
| UPS230421C00185000 | 2023-03-27 3:49PM EDT | 2023-04-21 | 6.65 | 6.30 | 6.55 | +0.90 | +15.65% | 24 | 3,032 | 27.32% |
| UPS230428C00185000 | 2023-03-24 3:28PM EDT | 2023-04-28 | 9.30 | 8.90 | 9.30 | +1.10 | +13.41% | 1 | 90 | 36.79% |
| UPS230505C00185000 | 2023-03-27 12:32PM EDT | 2023-05-05 | 9.30 | 9.35 | 9.95 | +0.85 | +10.06% | 2 | 10 | 36.02% |
| UPS230519C00185000 | 2023-03-27 3:45PM EDT | 2023-05-19 | 10.80 | 10.30 | 10.70 | +0.95 | +9.64% | 3 | 135 | 33.57% |
| UPS230616C00185000 | 2023-03-27 2:12PM EDT | 2023-06-16 | 11.50 | 11.50 | 11.75 | -0.05 | -0.43% | 17 | 536 | 30.17% |
| UPS230721C00185000 | 2023-03-27 9:59AM EDT | 2023-07-21 | 13.20 | 13.10 | 13.35 | +1.33 | +11.20% | 2 | 355 | 29.06% |
| UPS231020C00185000 | 2023-03-27 2:12PM EDT | 2023-10-20 | 16.95 | 16.75 | 17.50 | +1.20 | +7.62% | 2 | 400 | 29.22% |
| UPS240119C00185000 | 2023-03-27 3:28PM EDT | 2024-01-19 | 20.35 | 19.90 | 20.55 | -0.65 | -3.10% | 7 | 1,053 | 28.93% |
| UPS250117C00185000 | 2023-03-21 1:51PM EDT | 2025-01-17 | 26.75 | 26.40 | 28.75 | 0.00 | - | 1 | 37 | 27.72% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230331P00185000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 1.13 | 1.06 | 1.18 | -1.02 | -47.44% | 105 | 279 | 27.56% |
| UPS230406P00185000 | 2023-03-27 3:45PM EDT | 2023-04-06 | 1.75 | 1.87 | 2.00 | -1.58 | -47.45% | 117 | 280 | 24.56% |
| UPS230414P00185000 | 2023-03-24 12:01PM EDT | 2023-04-14 | 4.40 | 2.68 | 2.96 | 0.00 | - | 3 | 107 | 24.34% |
| UPS230421P00185000 | 2023-03-27 1:22PM EDT | 2023-04-21 | 3.60 | 3.40 | 3.55 | -1.22 | -25.31% | 39 | 2,228 | 23.77% |
| UPS230428P00185000 | 2023-03-27 3:28PM EDT | 2023-04-28 | 5.80 | 5.70 | 6.20 | -1.40 | -19.44% | 17 | 124 | 33.22% |
| UPS230519P00185000 | 2023-03-27 3:56PM EDT | 2023-05-19 | 7.63 | 7.60 | 7.80 | -1.02 | -11.79% | 17 | 431 | 31.51% |
| UPS230616P00185000 | 2023-03-27 3:56PM EDT | 2023-06-16 | 8.73 | 8.65 | 8.90 | -0.02 | -0.23% | 13 | 794 | 28.66% |
| UPS230721P00185000 | 2023-03-22 3:43PM EDT | 2023-07-21 | 9.95 | 9.70 | 9.95 | 0.00 | - | 1 | 218 | 26.48% |
| UPS231020P00185000 | 2023-03-27 9:54AM EDT | 2023-10-20 | 13.40 | 12.90 | 13.50 | -1.35 | -9.15% | 1 | 419 | 26.21% |
| UPS240119P00185000 | 2023-03-27 12:03PM EDT | 2024-01-19 | 16.77 | 15.70 | 16.30 | +0.25 | +1.51% | 1 | 503 | 26.05% |
| UPS250117P00185000 | 2023-03-23 9:33AM EDT | 2025-01-17 | 24.40 | 22.35 | 23.45 | 0.00 | - | 1 | 158 | 24.72% |
© 2023 Yahoo. All rights reserved.
