United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621C00070000 | 2024-05-09 3:56PM EDT | 70.00 | 77.43 | 77.70 | 80.10 | 0.00 | - | 3 | 0 | 137.99% |
| UPS240621C00075000 | 2023-10-31 10:27AM EDT | 75.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240621C00080000 | 2024-05-14 3:06PM EDT | 80.00 | 69.00 | 67.95 | 70.55 | 0.00 | - | 1 | 1 | 125.12% |
| UPS240621C00085000 | 2023-09-13 11:47AM EDT | 85.00 | 72.55 | 70.05 | 71.15 | 0.00 | - | - | 1 | 199.68% |
| UPS240621C00090000 | 2024-02-15 4:35PM EDT | 90.00 | 57.25 | 61.75 | 66.40 | 0.00 | - | 3 | 0 | 168.88% |
| UPS240621C00095000 | 2024-03-26 3:09PM EDT | 95.00 | 50.38 | 50.60 | 53.80 | 0.00 | - | 1 | 4 | 85.69% |
| UPS240621C00100000 | 2024-05-10 12:23PM EDT | 100.00 | 48.05 | 48.00 | 50.00 | 0.00 | - | 2 | 4 | 81.49% |
| UPS240621C00105000 | 2024-05-09 1:58PM EDT | 105.00 | 42.50 | 42.50 | 45.40 | 0.00 | - | 2 | 0 | 72.24% |
| UPS240621C00110000 | 2024-05-09 1:58PM EDT | 110.00 | 37.70 | 38.30 | 40.80 | 0.00 | - | 16 | 0 | 73.29% |
| UPS240621C00115000 | 2024-01-30 10:47AM EDT | 115.00 | 30.82 | 33.50 | 37.20 | 0.00 | - | 1 | 2 | 73.88% |
| UPS240621C00120000 | 2024-05-09 3:04PM EDT | 120.00 | 27.00 | 28.35 | 30.05 | 0.00 | - | 2 | 16 | 52.32% |
| UPS240621C00125000 | 2024-05-15 10:53AM EDT | 125.00 | 24.20 | 23.80 | 25.75 | -2.69 | -10.00% | 1 | 2 | 50.62% |
| UPS240621C00130000 | 2024-05-13 3:10PM EDT | 130.00 | 20.98 | 18.85 | 19.10 | 0.00 | - | 5 | 49 | 35.84% |
| UPS240621C00135000 | 2024-05-14 10:57AM EDT | 135.00 | 17.50 | 14.10 | 15.85 | 0.00 | - | 1 | 31 | 41.83% |
| UPS240621C00140000 | 2024-05-15 2:37PM EDT | 140.00 | 9.80 | 9.65 | 9.90 | -1.50 | -13.27% | 16 | 425 | 26.16% |
| UPS240621C00145000 | 2024-05-15 3:05PM EDT | 145.00 | 6.15 | 5.85 | 6.00 | -0.95 | -13.38% | 27 | 1,760 | 22.82% |
| UPS240621C00150000 | 2024-05-15 3:38PM EDT | 150.00 | 3.10 | 3.00 | 3.15 | -0.25 | -7.46% | 251 | 3,454 | 21.12% |
| UPS240621C00155000 | 2024-05-15 3:00PM EDT | 155.00 | 1.38 | 1.31 | 1.35 | -0.19 | -12.10% | 82 | 3,000 | 19.86% |
| UPS240621C00160000 | 2024-05-15 3:16PM EDT | 160.00 | 0.52 | 0.47 | 0.53 | -0.05 | -8.77% | 329 | 4,172 | 19.75% |
| UPS240621C00165000 | 2024-05-15 3:02PM EDT | 165.00 | 0.19 | 0.17 | 0.19 | -0.03 | -13.64% | 38 | 2,637 | 19.92% |
| UPS240621C00170000 | 2024-05-14 3:51PM EDT | 170.00 | 0.11 | 0.04 | 0.12 | 0.00 | - | 10 | 3,268 | 22.32% |
| UPS240621C00175000 | 2024-05-15 10:01AM EDT | 175.00 | 0.03 | 0.01 | 0.15 | -0.04 | -57.14% | 1 | 3,311 | 27.10% |
| UPS240621C00180000 | 2024-05-14 10:13AM EDT | 180.00 | 0.17 | 0.01 | 0.17 | 0.00 | - | 2 | 6,167 | 31.40% |
| UPS240621C00185000 | 2024-05-07 2:14PM EDT | 185.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 101 | 2,876 | 32.32% |
| UPS240621C00190000 | 2024-05-10 11:05AM EDT | 190.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 1 | 1,230 | 38.04% |
| UPS240621C00195000 | 2024-05-10 12:12PM EDT | 195.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 273 | 37.50% |
| UPS240621C00200000 | 2024-05-15 12:53PM EDT | 200.00 | 0.01 | 0.01 | 0.16 | -0.02 | -66.67% | 10 | 533 | 44.43% |
| UPS240621C00210000 | 2024-04-02 12:09PM EDT | 210.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 5 | 45 | 51.17% |
| UPS240621C00220000 | 2024-04-02 12:07PM EDT | 220.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 13 | 61 | 56.84% |
| UPS240621C00230000 | 2024-04-03 2:36PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 340 | 55.47% |
| UPS240621C00240000 | 2024-04-02 10:19AM EDT | 240.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 32 | 60.55% |
| UPS240621C00250000 | 2024-05-15 12:26PM EDT | 250.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 78 | 64.84% |
| UPS240621C00260000 | 2024-05-14 2:40PM EDT | 260.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 114 | 69.14% |
| UPS240621C00270000 | 2023-09-28 10:49AM EDT | 270.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 71.88% |
| UPS240621C00280000 | 2024-03-05 1:33PM EDT | 280.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 76.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621P00070000 | 2024-04-19 3:42PM EDT | 70.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 4 | 22 | 91.80% |
| UPS240621P00075000 | 2024-02-05 12:17PM EDT | 75.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 155 | 96.88% |
| UPS240621P00080000 | 2024-04-02 2:02PM EDT | 80.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 41 | 89.16% |
| UPS240621P00085000 | 2024-03-14 9:30AM EDT | 85.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 72.27% |
| UPS240621P00090000 | 2024-04-22 9:46AM EDT | 90.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 3 | 97 | 66.02% |
| UPS240621P00095000 | 2024-04-18 12:08PM EDT | 95.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 1,122 | 58.98% |
| UPS240621P00100000 | 2024-05-13 10:08AM EDT | 100.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 3 | 704 | 53.32% |
| UPS240621P00105000 | 2024-04-24 10:27AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 153 | 51.76% |
| UPS240621P00110000 | 2024-05-13 11:19AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 180 | 42.87% |
| UPS240621P00115000 | 2024-05-15 12:49PM EDT | 115.00 | 0.04 | 0.01 | 0.30 | +0.01 | +33.33% | 9 | 2,651 | 44.63% |
| UPS240621P00120000 | 2024-05-14 9:40AM EDT | 120.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 6 | 937 | 35.16% |
| UPS240621P00125000 | 2024-05-15 2:29PM EDT | 125.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 4 | 2,215 | 28.13% |
| UPS240621P00130000 | 2024-05-15 2:43PM EDT | 130.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 15 | 2,118 | 23.83% |
| UPS240621P00135000 | 2024-05-15 2:29PM EDT | 135.00 | 0.36 | 0.32 | 0.36 | -0.04 | -10.00% | 44 | 1,828 | 20.70% |
| UPS240621P00140000 | 2024-05-15 3:18PM EDT | 140.00 | 0.84 | 0.83 | 0.89 | -0.05 | -5.62% | 662 | 5,505 | 19.19% |
| UPS240621P00145000 | 2024-05-15 3:35PM EDT | 145.00 | 2.02 | 2.01 | 2.07 | -0.07 | -3.35% | 539 | 2,095 | 17.92% |
| UPS240621P00150000 | 2024-05-15 2:08PM EDT | 150.00 | 4.05 | 4.15 | 4.25 | -0.18 | -4.26% | 50 | 2,662 | 16.59% |
| UPS240621P00155000 | 2024-05-14 12:52PM EDT | 155.00 | 6.65 | 7.45 | 7.65 | 0.00 | - | 140 | 1,551 | 15.22% |
| UPS240621P00160000 | 2024-05-14 12:08PM EDT | 160.00 | 10.35 | 11.85 | 12.50 | 0.00 | - | 10 | 870 | 19.97% |
| UPS240621P00165000 | 2024-05-14 11:57AM EDT | 165.00 | 14.60 | 16.50 | 17.30 | 0.00 | - | 9 | 262 | 22.71% |
| UPS240621P00170000 | 2024-05-15 3:12PM EDT | 170.00 | 21.45 | 21.60 | 23.00 | +0.50 | +2.39% | 4,970 | 24 | 35.99% |
| UPS240621P00175000 | 2024-05-15 3:18PM EDT | 175.00 | 27.13 | 25.10 | 27.60 | +1.19 | +4.59% | 15,836 | 2,674 | 36.33% |
| UPS240621P00180000 | 2024-05-14 2:34PM EDT | 180.00 | 31.45 | 30.10 | 33.05 | +0.85 | +2.78% | 10,000 | 0 | 46.44% |
| UPS240621P00185000 | 2024-02-29 1:24PM EDT | 185.00 | 37.03 | 34.75 | 38.60 | 0.00 | - | 2 | 2 | 56.89% |
| UPS240621P00190000 | 2024-04-02 12:16PM EDT | 190.00 | 40.63 | 42.70 | 45.65 | 0.00 | - | 1 | 0 | 67.02% |
| UPS240621P00195000 | 2024-04-01 11:53AM EDT | 195.00 | 48.22 | 46.80 | 50.25 | 0.00 | - | 1 | 1 | 65.06% |
| UPS240621P00200000 | 2024-04-08 9:44AM EDT | 200.00 | 49.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240621P00210000 | 2023-10-06 11:41AM EDT | 210.00 | 55.75 | 67.90 | 68.95 | 0.00 | - | 1 | 1 | 118.19% |
| UPS240621P00220000 | 2024-01-02 1:09PM EDT | 220.00 | 59.72 | 77.00 | 80.95 | 0.00 | - | 15 | 15 | 130.80% |
| UPS240621P00230000 | 2024-03-25 9:53AM EDT | 230.00 | 73.65 | 84.30 | 87.95 | 0.00 | - | 4 | 0 | 117.38% |
| UPS240621P00240000 | 2024-02-08 3:48PM EDT | 240.00 | 94.00 | 84.25 | 88.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.