United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018C00080000 | 2024-04-01 2:45PM EDT | 80.00 | 68.13 | 66.00 | 69.85 | 0.00 | - | 1 | 0 | 64.97% |
| UPS241018C00105000 | 2024-04-23 11:14AM EDT | 105.00 | 44.05 | 43.65 | 46.85 | 0.00 | - | 2 | 2 | 52.39% |
| UPS241018C00115000 | 2024-05-10 9:58AM EDT | 115.00 | 34.56 | 33.85 | 37.00 | 0.00 | - | 1 | 1 | 42.97% |
| UPS241018C00120000 | 2024-05-09 10:13AM EDT | 120.00 | 28.98 | 29.10 | 31.50 | 0.00 | - | 2 | 36 | 35.96% |
| UPS241018C00125000 | 2024-04-18 3:52PM EDT | 125.00 | 22.00 | 24.85 | 26.40 | 0.00 | - | 5 | 15 | 30.89% |
| UPS241018C00130000 | 2024-05-02 12:31PM EDT | 130.00 | 20.37 | 21.25 | 22.10 | 0.00 | - | 1 | 32 | 28.82% |
| UPS241018C00135000 | 2024-04-29 2:01PM EDT | 135.00 | 18.04 | 17.60 | 18.20 | 0.00 | - | 1 | 149 | 27.47% |
| UPS241018C00140000 | 2024-05-13 3:55PM EDT | 140.00 | 16.30 | 14.30 | 14.55 | 0.00 | - | 3 | 136 | 26.06% |
| UPS241018C00145000 | 2024-05-14 1:18PM EDT | 145.00 | 12.25 | 11.15 | 11.30 | 0.00 | - | 2 | 110 | 24.87% |
| UPS241018C00150000 | 2024-05-15 11:32AM EDT | 150.00 | 8.80 | 8.40 | 8.55 | -2.10 | -19.27% | 3 | 518 | 23.98% |
| UPS241018C00155000 | 2024-05-15 2:02PM EDT | 155.00 | 6.20 | 6.10 | 6.20 | -1.25 | -16.78% | 17 | 336 | 23.06% |
| UPS241018C00160000 | 2024-05-15 2:24PM EDT | 160.00 | 4.39 | 4.30 | 4.40 | -0.46 | -9.48% | 7 | 254 | 22.49% |
| UPS241018C00165000 | 2024-05-15 2:09PM EDT | 165.00 | 2.97 | 2.93 | 3.00 | -0.18 | -5.71% | 8 | 389 | 21.92% |
| UPS241018C00170000 | 2024-05-14 1:55PM EDT | 170.00 | 2.29 | 1.90 | 2.14 | 0.00 | - | 38 | 603 | 22.08% |
| UPS241018C00175000 | 2024-05-15 10:50AM EDT | 175.00 | 1.27 | 1.14 | 2.19 | -0.29 | -18.59% | 6 | 163 | 25.10% |
| UPS241018C00180000 | 2024-05-14 1:47PM EDT | 180.00 | 0.99 | 0.79 | 0.85 | 0.00 | - | 6 | 1,062 | 21.20% |
| UPS241018C00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.73 | 0.50 | 0.56 | 0.00 | - | 1 | 486 | 21.29% |
| UPS241018C00190000 | 2024-05-14 10:19AM EDT | 190.00 | 0.46 | 0.16 | 0.58 | 0.00 | - | 2 | 6,216 | 23.39% |
| UPS241018C00195000 | 2024-05-15 9:48AM EDT | 195.00 | 0.20 | 0.13 | 0.44 | -0.10 | -33.33% | 2 | 115 | 23.94% |
| UPS241018C00200000 | 2024-05-14 2:52PM EDT | 200.00 | 0.17 | 0.06 | 0.37 | 0.00 | - | 4 | 740 | 24.88% |
| UPS241018C00210000 | 2024-05-14 9:37AM EDT | 210.00 | 0.15 | 0.02 | 0.22 | 0.00 | - | 2 | 10 | 25.83% |
| UPS241018C00220000 | 2024-03-13 10:23AM EDT | 220.00 | 0.23 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 44.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018P00080000 | 2024-04-24 1:33PM EDT | 80.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 44.97% |
| UPS241018P00085000 | 2024-04-24 1:33PM EDT | 85.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 2 | 12 | 41.31% |
| UPS241018P00090000 | 2024-05-10 3:05PM EDT | 90.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 2 | 121 | 38.23% |
| UPS241018P00095000 | 2024-05-14 2:52PM EDT | 95.00 | 0.11 | 0.03 | 0.31 | 0.00 | - | 2 | 6 | 35.84% |
| UPS241018P00100000 | 2024-05-14 9:38AM EDT | 100.00 | 0.13 | 0.07 | 0.42 | 0.00 | - | 2 | 7 | 34.03% |
| UPS241018P00105000 | 2024-05-14 9:41AM EDT | 105.00 | 0.20 | 0.13 | 0.55 | 0.00 | - | 2 | 52 | 32.08% |
| UPS241018P00110000 | 2024-05-15 11:50AM EDT | 110.00 | 0.40 | 0.40 | 0.75 | -0.40 | -50.00% | 1 | 181 | 30.47% |
| UPS241018P00115000 | 2024-05-14 12:37PM EDT | 115.00 | 0.67 | 0.64 | 0.69 | 0.00 | - | 15 | 142 | 26.26% |
| UPS241018P00120000 | 2024-05-14 12:22PM EDT | 120.00 | 0.98 | 0.98 | 1.02 | -0.01 | -1.01% | 4 | 87 | 25.09% |
| UPS241018P00125000 | 2024-05-15 2:34PM EDT | 125.00 | 1.50 | 1.48 | 1.53 | -0.03 | -1.92% | 1 | 335 | 24.13% |
| UPS241018P00130000 | 2024-05-15 12:07PM EDT | 130.00 | 2.20 | 2.21 | 2.27 | +0.44 | +25.00% | 13 | 793 | 23.30% |
| UPS241018P00135000 | 2024-05-15 1:47PM EDT | 135.00 | 3.18 | 3.20 | 3.30 | +0.03 | +0.95% | 8 | 220 | 22.50% |
| UPS241018P00140000 | 2024-05-15 11:46AM EDT | 140.00 | 4.50 | 4.55 | 4.75 | -0.20 | -4.26% | 20 | 494 | 21.93% |
| UPS241018P00145000 | 2024-05-15 1:17PM EDT | 145.00 | 6.20 | 6.35 | 6.50 | +0.30 | +5.08% | 6 | 477 | 21.03% |
| UPS241018P00150000 | 2024-05-15 1:34PM EDT | 150.00 | 8.45 | 8.55 | 8.75 | +0.20 | +2.42% | 35 | 242 | 20.25% |
| UPS241018P00155000 | 2024-05-15 12:13PM EDT | 155.00 | 11.15 | 11.25 | 12.00 | +1.60 | +16.75% | 16 | 196 | 20.82% |
| UPS241018P00160000 | 2024-05-09 10:59AM EDT | 160.00 | 15.89 | 14.50 | 14.75 | 0.00 | - | 3 | 33 | 18.71% |
| UPS241018P00165000 | 2024-05-15 1:36PM EDT | 165.00 | 17.87 | 18.20 | 19.25 | -1.38 | -7.17% | 1 | 93 | 20.62% |
| UPS241018P00170000 | 2024-05-13 9:40AM EDT | 170.00 | 21.80 | 22.25 | 23.50 | 0.00 | - | 2 | 2 | 20.98% |
| UPS241018P00175000 | 2024-02-21 11:35AM EDT | 175.00 | 27.40 | 21.85 | 22.30 | 0.00 | - | - | 8 | 0.00% |
| UPS241018P00180000 | 2024-05-06 3:38PM EDT | 180.00 | 35.09 | 30.10 | 32.70 | 0.00 | - | 203 | 202 | 22.39% |
© 2024 Yahoo. All rights reserved.