UPS - United Parcel Service, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:220.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230616C00220000 | 2023-05-26 10:50AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,209 | 55.27% |
| UPS230721C00220000 | 2023-05-18 10:34AM EDT | 2023-07-21 | 0.07 | 0.01 | 0.10 | 0.00 | - | 6 | 1,217 | 31.79% |
| UPS230818C00220000 | 2023-06-01 12:56PM EDT | 2023-08-18 | 0.07 | 0.02 | 0.10 | 0.00 | - | 2 | 160 | 25.24% |
| UPS231020C00220000 | 2023-05-31 12:57PM EDT | 2023-10-20 | 0.25 | 0.10 | 0.23 | 0.00 | - | 50 | 1,352 | 21.12% |
| UPS231117C00220000 | 2023-05-31 1:50PM EDT | 2023-11-17 | 0.61 | 0.32 | 0.53 | 0.00 | - | 2 | 7 | 22.32% |
| UPS240119C00220000 | 2023-06-02 1:10PM EDT | 2024-01-19 | 0.98 | 0.91 | 1.05 | +0.12 | +13.95% | 9 | 4,397 | 21.99% |
| UPS250117C00220000 | 2023-05-31 3:30PM EDT | 2025-01-17 | 5.65 | 5.90 | 6.35 | +0.20 | +3.67% | 1 | 1,466 | 23.64% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230609P00220000 | 2023-05-02 10:23AM EDT | 2023-06-09 | 42.40 | 51.55 | 52.05 | 0.00 | - | 2 | 0 | 158.94% |
| UPS230616P00220000 | 2023-05-23 2:32PM EDT | 2023-06-16 | 50.10 | 49.25 | 50.40 | 0.00 | - | 2 | 0 | 80.32% |
| UPS230721P00220000 | 2023-05-26 1:17PM EDT | 2023-07-21 | 47.95 | 49.30 | 50.45 | 0.00 | - | 4 | 0 | 42.55% |
| UPS230818P00220000 | 2023-05-12 10:16AM EDT | 2023-08-18 | 50.85 | 48.75 | 51.05 | 0.00 | - | 2 | 0 | 39.43% |
| UPS231020P00220000 | 2023-05-19 3:28PM EDT | 2023-10-20 | 48.55 | 49.00 | 51.05 | 0.00 | - | 32 | 0 | 29.18% |
| UPS240119P00220000 | 2023-06-01 3:23PM EDT | 2024-01-19 | 51.39 | 48.70 | 50.95 | 0.00 | - | 120 | 72 | 22.24% |
| UPS250117P00220000 | 2023-06-01 2:19PM EDT | 2025-01-17 | 53.05 | 50.55 | 52.45 | 0.00 | - | 9 | 113 | 17.41% |
© 2023 Yahoo. All rights reserved.