United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607C00120000 | 2024-05-15 2:25PM EDT | 120.00 | 28.65 | 27.70 | 29.35 | +1.30 | +4.75% | 4 | 0 | 64.50% |
| UPS240607C00140000 | 2024-05-07 9:50AM EDT | 140.00 | 7.45 | 9.10 | 9.30 | 0.00 | - | - | 0 | 25.66% |
| UPS240607C00142000 | 2024-05-14 10:59AM EDT | 142.00 | 10.46 | 7.35 | 7.55 | 0.00 | - | 1 | 2 | 23.84% |
| UPS240607C00143000 | 2024-05-14 10:03AM EDT | 143.00 | 10.20 | 6.05 | 6.70 | 0.00 | - | 2 | 3 | 22.90% |
| UPS240607C00144000 | 2024-05-13 2:43PM EDT | 144.00 | 7.35 | 5.75 | 5.90 | 0.00 | - | 5 | 33 | 22.14% |
| UPS240607C00145000 | 2024-05-15 9:43AM EDT | 145.00 | 5.00 | 5.05 | 5.25 | -0.50 | -9.09% | 5 | 38 | 22.27% |
| UPS240607C00146000 | 2024-05-10 3:56PM EDT | 146.00 | 4.15 | 4.40 | 4.55 | 0.00 | - | 11 | 4 | 21.72% |
| UPS240607C00147000 | 2024-05-15 9:44AM EDT | 147.00 | 3.69 | 3.70 | 3.90 | -0.50 | -11.93% | 1 | 19 | 21.22% |
| UPS240607C00148000 | 2024-05-13 9:52AM EDT | 148.00 | 4.10 | 3.15 | 3.35 | 0.00 | - | 4 | 44 | 21.08% |
| UPS240607C00149000 | 2024-05-15 2:14PM EDT | 149.00 | 2.77 | 2.67 | 2.78 | -0.93 | -25.14% | 2 | 31 | 20.48% |
| UPS240607C00150000 | 2024-05-15 10:49AM EDT | 150.00 | 2.23 | 2.18 | 2.30 | -2.35 | -51.31% | 5 | 76 | 20.14% |
| UPS240607C00152500 | 2024-05-15 9:44AM EDT | 152.50 | 1.52 | 1.28 | 1.34 | +0.07 | +4.83% | 14 | 65 | 19.36% |
| UPS240607C00155000 | 2024-05-15 1:47PM EDT | 155.00 | 0.73 | 0.67 | 0.72 | -0.07 | -8.75% | 108 | 442 | 18.87% |
| UPS240607C00157500 | 2024-05-14 3:58PM EDT | 157.50 | 0.44 | 0.34 | 0.39 | 0.00 | - | 22 | 56 | 19.02% |
| UPS240607C00160000 | 2024-05-15 9:36AM EDT | 160.00 | 0.16 | 0.17 | 0.21 | -0.23 | -58.97% | 2 | 25 | 19.36% |
| UPS240607C00162500 | 2024-05-14 9:39AM EDT | 162.50 | 0.37 | 0.08 | 0.22 | 0.00 | - | 1 | 3 | 22.61% |
| UPS240607C00165000 | 2024-04-26 10:27AM EDT | 165.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 30.74% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00120000 | 2024-05-01 12:46PM EDT | 120.00 | 1.09 | 0.01 | 0.50 | 0.00 | - | - | 1 | 53.86% |
| UPS240607P00125000 | 2024-05-09 2:37PM EDT | 125.00 | 0.19 | 0.01 | 0.28 | 0.00 | - | 2 | 2 | 40.09% |
| UPS240607P00130000 | 2024-05-15 10:11AM EDT | 130.00 | 0.07 | 0.01 | 0.19 | +0.01 | +16.67% | 2 | 11 | 30.03% |
| UPS240607P00131000 | 2024-05-07 1:58PM EDT | 131.00 | 0.36 | 0.03 | 0.50 | 0.00 | - | - | 4 | 35.43% |
| UPS240607P00132000 | 2024-05-09 10:55AM EDT | 132.00 | 0.21 | 0.04 | 0.50 | 0.00 | - | 3 | 15 | 33.77% |
| UPS240607P00133000 | 2024-05-06 1:46PM EDT | 133.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | - | 1 | 32.08% |
| UPS240607P00134000 | 2024-05-13 2:56PM EDT | 134.00 | 0.10 | 0.07 | 0.50 | 0.00 | - | 5 | 11 | 30.42% |
| UPS240607P00135000 | 2024-05-08 10:42AM EDT | 135.00 | 0.51 | 0.01 | 0.24 | 0.00 | - | 1 | 31 | 24.02% |
| UPS240607P00136000 | 2024-04-26 10:47AM EDT | 136.00 | 0.95 | 0.15 | 0.19 | 0.00 | - | 1 | 1 | 21.39% |
| UPS240607P00137000 | 2024-05-07 12:34PM EDT | 137.00 | 0.60 | 0.20 | 0.23 | 0.00 | - | 1 | 1 | 20.80% |
| UPS240607P00138000 | 2024-05-13 3:03PM EDT | 138.00 | 0.26 | 0.25 | 0.56 | -0.22 | -45.83% | 8 | 20 | 24.46% |
| UPS240607P00139000 | 2024-05-15 11:47AM EDT | 139.00 | 0.32 | 0.32 | 0.36 | +0.08 | +33.33% | 8 | 17 | 19.97% |
| UPS240607P00140000 | 2024-05-14 3:48PM EDT | 140.00 | 0.50 | 0.42 | 0.46 | 0.00 | - | 4 | 100 | 19.70% |
| UPS240607P00141000 | 2024-05-10 11:17AM EDT | 141.00 | 0.69 | 0.53 | 0.58 | 0.00 | - | 1 | 6 | 19.39% |
| UPS240607P00142000 | 2024-05-15 2:18PM EDT | 142.00 | 0.70 | 0.68 | 0.74 | +0.02 | +2.94% | 6 | 7 | 19.19% |
| UPS240607P00143000 | 2024-05-09 10:30AM EDT | 143.00 | 1.55 | 0.87 | 0.92 | 0.00 | - | 1 | 2 | 18.87% |
| UPS240607P00144000 | 2024-05-15 9:38AM EDT | 144.00 | 1.15 | 1.09 | 1.16 | -0.11 | -8.73% | 1 | 111 | 18.75% |
| UPS240607P00145000 | 2024-05-15 2:18PM EDT | 145.00 | 1.35 | 1.35 | 1.41 | +0.17 | +14.41% | 17 | 19 | 18.35% |
| UPS240607P00146000 | 2024-05-14 3:25PM EDT | 146.00 | 1.61 | 1.66 | 1.73 | 0.00 | - | 1 | 124 | 18.13% |
| UPS240607P00147000 | 2024-05-14 11:51AM EDT | 147.00 | 1.40 | 2.03 | 2.12 | 0.00 | - | 1 | 9 | 18.03% |
| UPS240607P00148000 | 2024-05-14 11:51AM EDT | 148.00 | 1.66 | 2.45 | 2.54 | 0.00 | - | 8 | 13 | 17.75% |
| UPS240607P00150000 | 2024-05-15 1:47PM EDT | 150.00 | 3.28 | 3.45 | 3.60 | +0.13 | +4.13% | 1 | 21 | 17.48% |
| UPS240607P00152500 | 2024-05-14 11:52AM EDT | 152.50 | 3.75 | 5.00 | 5.20 | 0.00 | - | 2 | 1 | 16.76% |
| UPS240607P00155000 | 2024-05-15 11:21AM EDT | 155.00 | 6.56 | 7.00 | 7.20 | -2.70 | -29.16% | 3 | 3 | 16.65% |
© 2024 Yahoo. All rights reserved.