United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00080000 | 2024-05-15 9:57AM EDT | 80.00 | 68.81 | 66.95 | 70.40 | +0.31 | +0.45% | 2 | 2 | 185.74% |
| UPS240524C00120000 | 2024-05-01 2:34PM EDT | 120.00 | 26.85 | 27.85 | 29.35 | 0.00 | - | - | 0 | 69.82% |
| UPS240524C00133000 | 2024-05-09 1:58PM EDT | 133.00 | 14.05 | 15.50 | 16.25 | 0.00 | - | 40 | 0 | 57.96% |
| UPS240524C00139000 | 2024-04-17 2:48PM EDT | 139.00 | 7.85 | 9.55 | 9.75 | 0.00 | - | - | 0 | 30.91% |
| UPS240524C00140000 | 2024-05-14 3:57PM EDT | 140.00 | 9.00 | 8.55 | 8.80 | +0.30 | +3.45% | 1 | 11 | 29.49% |
| UPS240524C00141000 | 2024-05-14 1:04PM EDT | 141.00 | 8.80 | 7.60 | 7.80 | 0.00 | - | 1 | 1 | 26.86% |
| UPS240524C00142000 | 2024-05-14 1:22PM EDT | 142.00 | 8.15 | 6.70 | 6.85 | 0.00 | - | 5 | 33 | 25.15% |
| UPS240524C00143000 | 2024-05-13 9:45AM EDT | 143.00 | 6.47 | 5.80 | 5.95 | 0.00 | - | 5 | 6 | 24.05% |
| UPS240524C00144000 | 2024-05-10 3:55PM EDT | 144.00 | 4.75 | 4.90 | 5.10 | 0.00 | - | 1 | 102 | 23.27% |
| UPS240524C00145000 | 2024-05-13 3:04PM EDT | 145.00 | 5.94 | 4.10 | 4.25 | 0.00 | - | 2 | 49 | 22.02% |
| UPS240524C00146000 | 2024-05-15 10:34AM EDT | 146.00 | 3.42 | 3.35 | 3.50 | -0.58 | -14.50% | 1 | 153 | 21.44% |
| UPS240524C00147000 | 2024-05-15 2:26PM EDT | 147.00 | 2.67 | 2.71 | 2.76 | -3.13 | -53.97% | 17 | 62 | 20.31% |
| UPS240524C00148000 | 2024-05-15 2:28PM EDT | 148.00 | 2.05 | 2.10 | 2.17 | -1.00 | -32.79% | 73 | 180 | 20.07% |
| UPS240524C00149000 | 2024-05-15 2:38PM EDT | 149.00 | 1.60 | 1.59 | 1.65 | -0.22 | -12.09% | 21 | 206 | 19.70% |
| UPS240524C00150000 | 2024-05-15 2:44PM EDT | 150.00 | 1.20 | 1.21 | 1.24 | -0.17 | -12.41% | 88 | 469 | 19.65% |
| UPS240524C00152500 | 2024-05-15 2:00PM EDT | 152.50 | 0.51 | 0.46 | 0.53 | -0.07 | -12.07% | 211 | 366 | 19.36% |
| UPS240524C00155000 | 2024-05-15 1:56PM EDT | 155.00 | 0.19 | 0.16 | 0.21 | -0.11 | -36.67% | 437 | 1,425 | 19.73% |
| UPS240524C00157500 | 2024-05-14 1:51PM EDT | 157.50 | 0.16 | 0.05 | 0.14 | 0.00 | - | 409 | 321 | 22.75% |
| UPS240524C00160000 | 2024-05-14 3:57PM EDT | 160.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 58 | 365 | 27.74% |
| UPS240524C00162500 | 2024-04-26 10:27AM EDT | 162.50 | 0.22 | 0.01 | 0.50 | 0.00 | - | 1 | 129 | 42.33% |
| UPS240524C00165000 | 2024-05-14 3:59PM EDT | 165.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 17 | 28 | 38.18% |
| UPS240524C00167500 | 2024-05-10 12:29PM EDT | 167.50 | 0.03 | 0.01 | 0.50 | 0.00 | - | - | 1 | 52.25% |
| UPS240524C00170000 | 2024-04-05 3:37PM EDT | 170.00 | 0.84 | 0.00 | 1.29 | 0.00 | - | 2 | 1 | 60.60% |
| UPS240524C00175000 | 2024-04-09 3:16PM EDT | 175.00 | 0.37 | 0.01 | 0.50 | 0.00 | - | 4 | 4 | 57.32% |
| UPS240524C00190000 | 2024-05-13 10:14AM EDT | 190.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 94.38% |
| UPS240524C00195000 | 2024-05-13 10:18AM EDT | 195.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 101.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00115000 | 2024-05-01 12:46PM EDT | 115.00 | 0.01 | 0.00 | 0.50 | -1.00 | -99.01% | 3 | 0 | 84.77% |
| UPS240524P00120000 | 2024-05-13 10:13AM EDT | 120.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 16 | 26 | 72.95% |
| UPS240524P00125000 | 2024-04-24 12:47PM EDT | 125.00 | 0.18 | 0.01 | 0.50 | 0.00 | - | 1 | 14 | 61.13% |
| UPS240524P00129000 | 2024-05-01 2:28PM EDT | 129.00 | 0.14 | 0.01 | 0.50 | 0.00 | - | 2 | 5 | 51.86% |
| UPS240524P00130000 | 2024-05-13 9:55AM EDT | 130.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 11 | 1,469 | 57.67% |
| UPS240524P00131000 | 2024-04-25 11:05AM EDT | 131.00 | 0.43 | 0.01 | 0.50 | 0.00 | - | - | 4 | 55.08% |
| UPS240524P00132000 | 2024-04-30 12:42PM EDT | 132.00 | 0.24 | 0.01 | 0.50 | 0.00 | - | 4 | 10 | 52.49% |
| UPS240524P00133000 | 2024-05-02 10:55AM EDT | 133.00 | 0.22 | 0.01 | 0.50 | 0.00 | - | 1 | 5 | 49.95% |
| UPS240524P00134000 | 2024-05-13 10:23AM EDT | 134.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 8 | 32 | 47.36% |
| UPS240524P00135000 | 2024-05-13 9:55AM EDT | 135.00 | 0.27 | 0.01 | 0.20 | 0.00 | - | 11 | 69 | 35.94% |
| UPS240524P00136000 | 2024-05-14 10:33AM EDT | 136.00 | 0.48 | 0.01 | 0.42 | 0.00 | - | 1 | 16 | 40.19% |
| UPS240524P00137000 | 2024-05-15 11:45AM EDT | 137.00 | 0.07 | 0.05 | 0.46 | +0.01 | +16.67% | 8 | 46 | 38.62% |
| UPS240524P00138000 | 2024-05-13 12:15PM EDT | 138.00 | 0.08 | 0.01 | 0.37 | 0.00 | - | 3 | 21 | 33.94% |
| UPS240524P00139000 | 2024-05-14 1:55PM EDT | 139.00 | 0.16 | 0.01 | 0.15 | 0.00 | - | 3 | 37 | 25.20% |
| UPS240524P00140000 | 2024-05-15 11:37AM EDT | 140.00 | 0.10 | 0.09 | 0.14 | -0.05 | -33.33% | 6 | 234 | 22.66% |
| UPS240524P00141000 | 2024-05-15 2:08PM EDT | 141.00 | 0.15 | 0.13 | 0.17 | -0.02 | -11.76% | 11 | 106 | 21.39% |
| UPS240524P00142000 | 2024-05-15 12:33PM EDT | 142.00 | 0.18 | 0.19 | 0.23 | -0.04 | -18.18% | 14 | 85 | 20.63% |
| UPS240524P00143000 | 2024-05-15 12:13PM EDT | 143.00 | 0.29 | 0.27 | 0.32 | -0.16 | -35.56% | 3 | 88 | 20.02% |
| UPS240524P00144000 | 2024-05-15 1:48PM EDT | 144.00 | 0.39 | 0.40 | 0.45 | -0.15 | -27.78% | 12 | 57 | 19.56% |
| UPS240524P00145000 | 2024-05-15 2:30PM EDT | 145.00 | 0.64 | 0.57 | 0.64 | -0.16 | -20.00% | 15 | 90 | 19.29% |
| UPS240524P00146000 | 2024-05-14 1:55PM EDT | 146.00 | 0.78 | 0.82 | 0.89 | 0.00 | - | 6 | 82 | 19.01% |
| UPS240524P00147000 | 2024-05-15 2:32PM EDT | 147.00 | 1.20 | 1.15 | 1.19 | +0.17 | +16.50% | 54 | 62 | 18.51% |
| UPS240524P00148000 | 2024-05-15 2:30PM EDT | 148.00 | 1.64 | 1.55 | 1.60 | -0.01 | -0.61% | 101 | 123 | 18.32% |
| UPS240524P00149000 | 2024-05-15 2:00PM EDT | 149.00 | 2.05 | 2.04 | 2.10 | +0.05 | +2.50% | 40 | 251 | 18.16% |
| UPS240524P00150000 | 2024-05-15 2:32PM EDT | 150.00 | 2.74 | 2.63 | 2.70 | -0.12 | -4.20% | 36 | 176 | 18.14% |
| UPS240524P00152500 | 2024-05-15 1:30PM EDT | 152.50 | 4.20 | 4.40 | 4.55 | +1.44 | +52.17% | 5 | 229 | 18.19% |
| UPS240524P00155000 | 2024-05-14 1:45PM EDT | 155.00 | 5.85 | 6.60 | 6.85 | 0.00 | - | 61 | 42 | 20.66% |
| UPS240524P00162500 | 2024-05-13 10:28AM EDT | 162.50 | 13.40 | 14.10 | 14.30 | 0.00 | - | 3 | 3 | 34.13% |
| UPS240524P00165000 | 2024-05-13 1:02PM EDT | 165.00 | 15.83 | 16.55 | 16.80 | 0.00 | - | 1 | 2 | 38.57% |
| UPS240524P00170000 | 2024-05-02 12:40PM EDT | 170.00 | 24.00 | 21.60 | 22.00 | 0.00 | - | - | 6 | 54.10% |
| UPS240524P00172500 | 2024-05-13 12:43PM EDT | 172.50 | 22.90 | 24.10 | 24.55 | 0.00 | - | 3 | 3 | 52.05% |
| UPS240524P00175000 | 2024-05-09 3:51PM EDT | 175.00 | 28.35 | 24.75 | 28.20 | 0.00 | - | 3 | 0 | 89.60% |
© 2024 Yahoo. All rights reserved.