United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920C00085000 | 2024-05-09 3:35PM EDT | 85.00 | 62.71 | 58.40 | 62.25 | 0.00 | - | 5 | 0 | 55.96% |
| UPS240920C00100000 | 2024-05-08 3:21PM EDT | 100.00 | 47.35 | 43.60 | 47.70 | 0.00 | - | 3 | 0 | 60.47% |
| UPS240920C00105000 | 2024-05-14 3:57PM EDT | 105.00 | 44.88 | 38.75 | 42.75 | 0.00 | - | 4 | 62 | 54.83% |
| UPS240920C00110000 | 2024-05-15 1:58PM EDT | 110.00 | 40.00 | 33.90 | 37.75 | 0.00 | - | 15 | 37 | 49.06% |
| UPS240920C00115000 | 2024-05-13 2:17PM EDT | 115.00 | 35.92 | 29.10 | 33.00 | 0.00 | - | 1 | 2 | 44.73% |
| UPS240920C00120000 | 2024-05-14 9:57AM EDT | 120.00 | 34.34 | 26.10 | 27.95 | 0.00 | - | 1 | 64 | 38.90% |
| UPS240920C00125000 | 2024-05-07 12:26PM EDT | 125.00 | 23.68 | 21.40 | 22.65 | 0.00 | - | 1 | 38 | 32.08% |
| UPS240920C00130000 | 2024-05-14 3:13PM EDT | 130.00 | 22.20 | 17.20 | 18.15 | 0.00 | - | 11 | 143 | 28.66% |
| UPS240920C00135000 | 2024-05-15 2:00PM EDT | 135.00 | 17.00 | 12.65 | 14.10 | 0.00 | - | 15 | 144 | 26.28% |
| UPS240920C00140000 | 2024-05-21 2:33PM EDT | 140.00 | 11.35 | 10.40 | 10.65 | 0.00 | - | 9 | 284 | 24.88% |
| UPS240920C00145000 | 2024-05-21 3:58PM EDT | 145.00 | 8.35 | 7.45 | 7.75 | 0.00 | - | 3 | 515 | 23.85% |
| UPS240920C00150000 | 2024-05-22 9:54AM EDT | 150.00 | 5.37 | 5.15 | 5.40 | -0.41 | -7.09% | 1 | 2,017 | 23.02% |
| UPS240920C00155000 | 2024-05-22 9:47AM EDT | 155.00 | 3.15 | 3.40 | 3.55 | -0.70 | -18.18% | 6 | 1,731 | 22.19% |
| UPS240920C00160000 | 2024-05-22 9:47AM EDT | 160.00 | 2.01 | 2.13 | 2.26 | -0.51 | -20.24% | 4 | 2,325 | 21.70% |
| UPS240920C00165000 | 2024-05-22 9:42AM EDT | 165.00 | 1.25 | 1.26 | 1.40 | -0.32 | -20.38% | 1 | 1,385 | 21.42% |
| UPS240920C00170000 | 2024-05-21 3:43PM EDT | 170.00 | 0.92 | 0.74 | 0.97 | 0.00 | - | 5 | 1,093 | 22.07% |
| UPS240920C00175000 | 2024-05-21 1:30PM EDT | 175.00 | 0.47 | 0.40 | 0.51 | 0.00 | - | 4 | 960 | 21.29% |
| UPS240920C00180000 | 2024-05-21 1:08PM EDT | 180.00 | 0.34 | 0.20 | 0.49 | 0.00 | - | 18 | 4,053 | 23.46% |
| UPS240920C00185000 | 2024-05-17 3:21PM EDT | 185.00 | 0.33 | 0.07 | 0.34 | 0.00 | - | 9 | 310 | 23.98% |
| UPS240920C00190000 | 2024-05-21 3:10PM EDT | 190.00 | 0.15 | 0.05 | 0.26 | 0.00 | - | 33 | 2,578 | 24.83% |
| UPS240920C00195000 | 2024-05-20 9:52AM EDT | 195.00 | 0.17 | 0.01 | 1.55 | 0.00 | - | 2 | 85 | 38.55% |
| UPS240920C00200000 | 2024-05-17 9:51AM EDT | 200.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | 2 | 2,522 | 34.62% |
| UPS240920C00210000 | 2024-05-20 9:40AM EDT | 210.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | 2 | 152 | 30.27% |
| UPS240920C00220000 | 2024-05-20 1:14PM EDT | 220.00 | 0.09 | 0.01 | 1.49 | 0.00 | - | 10 | 34 | 48.69% |
| UPS240920C00230000 | 2024-04-08 11:58AM EDT | 230.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 36.04% |
| UPS240920C00240000 | 2024-01-29 3:43PM EDT | 240.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 39.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920P00070000 | 2024-04-16 12:57PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 49.41% |
| UPS240920P00075000 | 2024-04-22 11:28AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 48 | 51.56% |
| UPS240920P00080000 | 2024-05-09 1:06PM EDT | 80.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 60 | 298 | 66.14% |
| UPS240920P00085000 | 2024-05-15 2:11PM EDT | 85.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 60 | 535 | 45.41% |
| UPS240920P00090000 | 2024-05-20 9:42AM EDT | 90.00 | 0.03 | 0.01 | 1.68 | 0.00 | - | 2 | 96 | 52.12% |
| UPS240920P00095000 | 2024-05-21 9:56AM EDT | 95.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 100 | 166 | 33.06% |
| UPS240920P00100000 | 2024-05-22 10:01AM EDT | 100.00 | 0.08 | 0.01 | 0.27 | -0.04 | -33.33% | 1 | 76 | 33.84% |
| UPS240920P00105000 | 2024-05-20 9:36AM EDT | 105.00 | 0.26 | 0.10 | 0.37 | 0.00 | - | 2 | 160 | 31.74% |
| UPS240920P00110000 | 2024-05-22 10:04AM EDT | 110.00 | 0.34 | 0.19 | 0.70 | +0.05 | +17.24% | 2 | 194 | 31.81% |
| UPS240920P00115000 | 2024-05-09 2:06PM EDT | 115.00 | 0.60 | 0.35 | 0.59 | 0.00 | - | 1 | 181 | 26.54% |
| UPS240920P00120000 | 2024-05-20 12:26PM EDT | 120.00 | 0.64 | 0.86 | 0.96 | 0.00 | - | 2 | 496 | 25.56% |
| UPS240920P00125000 | 2024-05-21 1:43PM EDT | 125.00 | 1.32 | 1.40 | 1.59 | 0.00 | - | 26 | 423 | 24.97% |
| UPS240920P00130000 | 2024-05-21 1:25PM EDT | 130.00 | 2.14 | 2.22 | 2.34 | 0.00 | - | 4 | 1,702 | 23.65% |
| UPS240920P00135000 | 2024-05-21 1:49PM EDT | 135.00 | 3.05 | 3.40 | 3.55 | -0.15 | -4.69% | 1 | 1,207 | 22.89% |
| UPS240920P00140000 | 2024-05-21 3:27PM EDT | 140.00 | 4.63 | 5.00 | 5.20 | 0.00 | - | 2 | 1,550 | 22.14% |
| UPS240920P00145000 | 2024-05-21 1:27PM EDT | 145.00 | 7.69 | 6.80 | 7.30 | +0.81 | +11.77% | 2 | 2,614 | 21.23% |
| UPS240920P00150000 | 2024-05-21 12:27PM EDT | 150.00 | 9.20 | 9.85 | 10.05 | 0.00 | - | 12 | 666 | 20.64% |
| UPS240920P00155000 | 2024-05-21 2:24PM EDT | 155.00 | 12.40 | 13.10 | 14.20 | 0.00 | - | 16 | 321 | 22.96% |
| UPS240920P00160000 | 2024-05-13 2:12PM EDT | 160.00 | 13.55 | 15.90 | 17.90 | 0.00 | - | 8 | 441 | 22.56% |
| UPS240920P00165000 | 2024-05-14 10:54AM EDT | 165.00 | 15.65 | 20.30 | 22.15 | 0.00 | - | 11 | 142 | 23.00% |
| UPS240920P00170000 | 2024-05-20 12:25PM EDT | 170.00 | 21.50 | 24.55 | 27.25 | 0.00 | - | 1 | 46 | 26.70% |
| UPS240920P00175000 | 2024-05-02 1:33PM EDT | 175.00 | 29.20 | 28.75 | 32.70 | 0.00 | - | 1 | 59 | 31.91% |
| UPS240920P00180000 | 2024-02-06 2:01PM EDT | 180.00 | 35.79 | 27.80 | 28.75 | 0.00 | - | 10 | 23 | 0.00% |
| UPS240920P00185000 | 2024-03-13 3:58PM EDT | 185.00 | 31.18 | 39.30 | 43.25 | 0.00 | - | 5 | 10 | 40.32% |
| UPS240920P00190000 | 2024-01-31 4:18PM EDT | 190.00 | 48.35 | 40.00 | 43.70 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.