United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:190.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230324C00190000 | 2023-03-22 11:54AM EDT | 2023-03-24 | 1.43 | 1.39 | 1.44 | +0.55 | +62.50% | 150 | 850 | 30.10% |
| UPS230331C00190000 | 2023-03-22 11:42AM EDT | 2023-03-31 | 2.64 | 2.51 | 2.65 | +0.72 | +37.50% | 1 | 468 | 26.39% |
| UPS230406C00190000 | 2023-03-22 10:40AM EDT | 2023-04-06 | 3.70 | 3.25 | 3.50 | +1.50 | +68.18% | 9 | 521 | 26.29% |
| UPS230414C00190000 | 2023-03-21 2:38PM EDT | 2023-04-14 | 3.01 | 4.15 | 4.45 | 0.00 | - | 3 | 133 | 26.42% |
| UPS230421C00190000 | 2023-03-22 11:50AM EDT | 2023-04-21 | 4.95 | 5.00 | 5.10 | +0.90 | +22.22% | 62 | 4,463 | 26.21% |
| UPS230428C00190000 | 2023-03-22 10:50AM EDT | 2023-04-28 | 7.85 | 7.35 | 7.70 | +1.85 | +30.83% | 9 | 261 | 34.39% |
| UPS230519C00190000 | 2023-03-22 11:09AM EDT | 2023-05-19 | 8.65 | 8.65 | 8.80 | +1.05 | +13.82% | 20 | 420 | 31.23% |
| UPS230616C00190000 | 2023-03-22 11:02AM EDT | 2023-06-16 | 9.86 | 9.80 | 10.00 | +1.26 | +14.65% | 5 | 1,070 | 28.99% |
| UPS230721C00190000 | 2023-03-21 10:35AM EDT | 2023-07-21 | 10.36 | 11.35 | 11.60 | 0.00 | - | 3 | 405 | 28.16% |
| UPS231020C00190000 | 2023-03-22 11:46AM EDT | 2023-10-20 | 15.25 | 15.20 | 15.55 | +1.45 | +10.51% | 55 | 268 | 28.19% |
| UPS240119C00190000 | 2023-03-20 11:13AM EDT | 2024-01-19 | 16.32 | 18.45 | 18.90 | 0.00 | - | 3 | 0 | 28.49% |
| UPS250117C00190000 | 2023-03-09 1:44PM EDT | 2025-01-17 | 25.65 | 26.00 | 26.75 | 0.00 | - | 8 | 0 | 26.99% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230324P00190000 | 2023-03-22 11:51AM EDT | 2023-03-24 | 2.62 | 2.54 | 2.67 | -1.80 | -40.72% | 55 | 51 | 27.69% |
| UPS230331P00190000 | 2023-03-21 11:26AM EDT | 2023-03-31 | 5.25 | 3.55 | 3.80 | 0.00 | - | 8 | 48 | 24.44% |
| UPS230406P00190000 | 2023-03-22 10:25AM EDT | 2023-04-06 | 4.20 | 4.15 | 4.35 | -5.18 | -55.22% | 2 | 9 | 22.85% |
| UPS230414P00190000 | 2023-03-21 3:51PM EDT | 2023-04-14 | 6.20 | 4.90 | 5.15 | 0.00 | - | 20 | 56 | 22.83% |
| UPS230421P00190000 | 2023-03-22 11:40AM EDT | 2023-04-21 | 5.65 | 5.45 | 5.65 | -2.00 | -26.14% | 72 | 513 | 22.38% |
| UPS230428P00190000 | 2023-03-14 3:03PM EDT | 2023-04-28 | 11.33 | 7.70 | 8.05 | 0.00 | - | - | 12 | 30.12% |
| UPS230519P00190000 | 2023-03-22 11:09AM EDT | 2023-05-19 | 9.75 | 9.50 | 9.70 | -1.45 | -12.95% | 4 | 456 | 29.63% |
| UPS230616P00190000 | 2023-03-20 3:35PM EDT | 2023-06-16 | 13.60 | 10.60 | 10.80 | 0.00 | - | 1 | 1,094 | 27.39% |
| UPS230721P00190000 | 2023-03-21 10:21AM EDT | 2023-07-21 | 13.30 | 11.45 | 11.65 | 0.00 | - | 5 | 127 | 25.09% |
| UPS231020P00190000 | 2023-03-22 11:51AM EDT | 2023-10-20 | 15.00 | 14.65 | 15.00 | -1.10 | -6.83% | 1 | 47 | 24.82% |
| UPS240119P00190000 | 2023-03-20 11:16AM EDT | 2024-01-19 | 20.70 | 17.50 | 17.90 | 0.00 | - | 11 | 530 | 25.02% |
| UPS250117P00190000 | 2023-03-16 2:16PM EDT | 2025-01-17 | 25.60 | 23.90 | 24.85 | 0.00 | - | 3 | 0 | 23.76% |
© 2023 Yahoo. All rights reserved.
