United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:195.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230324C00195000 | 2023-03-22 1:17PM EDT | 2023-03-24 | 0.19 | 0.12 | 0.19 | +0.05 | +35.71% | 228 | 1,661 | 28.32% |
| UPS230331C00195000 | 2023-03-22 11:57AM EDT | 2023-03-31 | 0.83 | 0.50 | 0.80 | +0.25 | +43.10% | 11 | 456 | 24.24% |
| UPS230406C00195000 | 2023-03-22 11:39AM EDT | 2023-04-06 | 1.39 | 1.04 | 1.30 | +0.54 | +63.53% | 12 | 195 | 23.45% |
| UPS230414C00195000 | 2023-03-22 11:40AM EDT | 2023-04-14 | 2.13 | 1.38 | 2.35 | +0.52 | +32.30% | 2 | 174 | 25.65% |
| UPS230421C00195000 | 2023-03-22 1:56PM EDT | 2023-04-21 | 2.39 | 2.35 | 2.46 | +0.40 | +20.10% | 157 | 3,494 | 23.13% |
| UPS230428C00195000 | 2023-03-22 11:12AM EDT | 2023-04-28 | 5.10 | 4.60 | 4.95 | +1.30 | +34.21% | 36 | 58 | 31.95% |
| UPS230519C00195000 | 2023-03-22 1:47PM EDT | 2023-05-19 | 5.80 | 5.85 | 6.00 | +0.35 | +6.42% | 30 | 320 | 29.24% |
| UPS230616C00195000 | 2023-03-22 10:02AM EDT | 2023-06-16 | 7.05 | 6.95 | 7.20 | +0.59 | +9.13% | 2 | 829 | 27.43% |
| UPS230721C00195000 | 2023-03-20 2:08PM EDT | 2023-07-21 | 7.30 | 8.50 | 8.75 | 0.00 | - | 10 | 656 | 26.79% |
| UPS231020C00195000 | 2023-03-21 12:42PM EDT | 2023-10-20 | 11.55 | 12.25 | 12.70 | 0.00 | - | 11 | 144 | 27.19% |
| UPS240119C00195000 | 2023-03-16 3:26PM EDT | 2024-01-19 | 15.70 | 15.40 | 16.05 | 0.00 | - | 19 | 0 | 27.65% |
| UPS250117C00195000 | 2023-03-20 2:24PM EDT | 2025-01-17 | 21.25 | 22.50 | 24.00 | 0.00 | - | 1 | 46 | 26.48% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230324P00195000 | 2023-03-22 10:27AM EDT | 2023-03-24 | 6.55 | 6.85 | 7.50 | -3.15 | -32.47% | 2 | 36 | 42.77% |
| UPS230331P00195000 | 2023-03-17 11:21AM EDT | 2023-03-31 | 9.15 | 7.30 | 7.65 | 0.00 | - | 3 | 22 | 25.17% |
| UPS230414P00195000 | 2023-03-14 10:00AM EDT | 2023-04-14 | 10.62 | 8.15 | 8.45 | 0.00 | - | 2 | 3 | 21.60% |
| UPS230421P00195000 | 2023-03-22 12:21PM EDT | 2023-04-21 | 8.55 | 8.60 | 8.85 | -3.55 | -29.34% | 8 | 383 | 21.16% |
| UPS230428P00195000 | 2023-03-21 10:39AM EDT | 2023-04-28 | 12.34 | 10.75 | 11.25 | 0.00 | - | 2 | 14 | 29.93% |
| UPS230519P00195000 | 2023-03-20 12:56PM EDT | 2023-05-19 | 15.55 | 12.60 | 12.80 | 0.00 | - | 1 | 106 | 29.35% |
| UPS230616P00195000 | 2023-03-17 3:07PM EDT | 2023-06-16 | 15.10 | 13.50 | 13.75 | 0.00 | - | 71 | 250 | 26.83% |
| UPS230721P00195000 | 2023-03-21 10:06AM EDT | 2023-07-21 | 16.00 | 14.45 | 14.85 | 0.00 | - | 15 | 0 | 25.24% |
| UPS231020P00195000 | 2023-03-22 12:01PM EDT | 2023-10-20 | 17.45 | 17.45 | 18.00 | -1.55 | -8.16% | 5 | 63 | 24.64% |
| UPS240119P00195000 | 2023-03-22 12:35PM EDT | 2024-01-19 | 20.30 | 20.35 | 20.65 | -1.75 | -7.94% | 1 | 582 | 24.51% |
| UPS250117P00195000 | 2023-03-16 2:24PM EDT | 2025-01-17 | 27.90 | 26.35 | 28.50 | 0.00 | - | 2 | 0 | 24.28% |
© 2023 Yahoo. All rights reserved.
