United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117C00070000 | 2024-05-09 10:53AM EDT | 70.00 | 75.87 | 78.55 | 81.30 | 0.00 | - | 1 | 1 | 60.96% |
| UPS250117C00075000 | 2024-05-09 3:40PM EDT | 75.00 | 73.10 | 72.95 | 76.15 | 0.00 | - | 4 | 5 | 52.56% |
| UPS250117C00080000 | 2024-05-09 3:07PM EDT | 80.00 | 67.53 | 68.35 | 71.35 | 0.00 | - | 1 | 0 | 50.93% |
| UPS250117C00085000 | 2024-02-16 11:41AM EDT | 85.00 | 63.77 | 66.50 | 71.50 | 0.00 | - | 1 | 4 | 69.76% |
| UPS250117C00090000 | 2024-04-04 2:28PM EDT | 90.00 | 62.17 | 55.00 | 58.70 | 0.00 | - | 2 | 14 | 30.54% |
| UPS250117C00095000 | 2023-11-03 9:43AM EDT | 95.00 | 50.35 | 60.45 | 62.40 | 0.00 | - | 2 | 4 | 68.40% |
| UPS250117C00100000 | 2024-05-14 9:34AM EDT | 100.00 | 55.00 | 48.85 | 51.60 | 0.00 | - | 5 | 39 | 44.41% |
| UPS250117C00105000 | 2024-05-13 3:03PM EDT | 105.00 | 47.39 | 43.90 | 47.25 | 0.00 | - | 1 | 24 | 42.96% |
| UPS250117C00110000 | 2024-03-26 10:52AM EDT | 110.00 | 43.38 | 36.50 | 39.30 | 0.00 | - | 1 | 67 | 25.00% |
| UPS250117C00115000 | 2024-05-13 3:03PM EDT | 115.00 | 38.29 | 35.50 | 37.20 | 0.00 | - | 1 | 41 | 34.60% |
| UPS250117C00120000 | 2024-04-23 10:49AM EDT | 120.00 | 31.60 | 31.85 | 32.20 | 0.00 | - | 1 | 129 | 30.68% |
| UPS250117C00125000 | 2024-05-14 3:38PM EDT | 125.00 | 28.35 | 27.80 | 28.10 | 0.00 | - | 48 | 49 | 29.49% |
| UPS250117C00130000 | 2024-05-14 3:54PM EDT | 130.00 | 24.15 | 23.90 | 24.25 | 0.00 | - | 2 | 141 | 28.49% |
| UPS250117C00135000 | 2024-05-15 9:33AM EDT | 135.00 | 20.55 | 20.35 | 20.55 | -0.10 | -0.48% | 19 | 201 | 27.35% |
| UPS250117C00140000 | 2024-05-15 11:37AM EDT | 140.00 | 17.39 | 16.95 | 17.20 | -0.23 | -1.31% | 1 | 301 | 26.47% |
| UPS250117C00145000 | 2024-05-15 1:44PM EDT | 145.00 | 14.25 | 13.95 | 14.15 | -0.85 | -5.63% | 15 | 411 | 25.64% |
| UPS250117C00150000 | 2024-05-14 3:58PM EDT | 150.00 | 11.20 | 11.25 | 11.45 | -0.23 | -2.01% | 1 | 1,529 | 24.93% |
| UPS250117C00155000 | 2024-05-15 1:18PM EDT | 155.00 | 9.25 | 8.90 | 9.10 | -0.40 | -4.15% | 6 | 713 | 24.28% |
| UPS250117C00160000 | 2024-05-15 1:11PM EDT | 160.00 | 7.20 | 6.90 | 7.10 | -0.35 | -4.64% | 8 | 1,030 | 23.71% |
| UPS250117C00165000 | 2024-05-15 2:13PM EDT | 165.00 | 5.35 | 5.25 | 5.45 | -0.10 | -1.83% | 5 | 714 | 23.24% |
| UPS250117C00170000 | 2024-05-14 11:38AM EDT | 170.00 | 4.05 | 3.90 | 4.05 | -0.70 | -14.74% | 2 | 2,439 | 22.67% |
| UPS250117C00175000 | 2024-05-15 1:46PM EDT | 175.00 | 3.00 | 2.84 | 2.99 | -0.20 | -6.25% | 7 | 10,122 | 22.29% |
| UPS250117C00180000 | 2024-05-14 2:59PM EDT | 180.00 | 2.29 | 2.02 | 2.16 | 0.00 | - | 8 | 2,782 | 21.92% |
| UPS250117C00185000 | 2024-05-15 2:33PM EDT | 185.00 | 1.50 | 1.41 | 1.57 | -0.50 | -25.00% | 2 | 8,459 | 21.75% |
| UPS250117C00190000 | 2024-05-14 3:50PM EDT | 190.00 | 1.04 | 0.99 | 1.10 | 0.00 | - | 71 | 1,639 | 21.47% |
| UPS250117C00195000 | 2024-05-14 12:50PM EDT | 195.00 | 0.74 | 0.69 | 0.79 | -0.09 | -10.84% | 3 | 983 | 21.41% |
| UPS250117C00200000 | 2024-05-15 12:03PM EDT | 200.00 | 0.53 | 0.47 | 0.59 | -0.04 | -7.02% | 2 | 8,551 | 21.56% |
| UPS250117C00210000 | 2024-05-15 2:44PM EDT | 210.00 | 0.29 | 0.22 | 0.33 | -0.02 | -6.45% | 3 | 1,169 | 21.88% |
| UPS250117C00220000 | 2024-05-15 2:43PM EDT | 220.00 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 4 | 1,780 | 21.73% |
| UPS250117C00230000 | 2024-05-15 2:41PM EDT | 230.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 8 | 649 | 22.66% |
| UPS250117C00240000 | 2024-05-13 11:05AM EDT | 240.00 | 0.08 | 0.04 | 0.17 | 0.00 | - | 2 | 327 | 25.90% |
| UPS250117C00250000 | 2024-05-15 12:03PM EDT | 250.00 | 0.09 | 0.01 | 0.18 | +0.05 | +125.00% | 2 | 653 | 27.93% |
| UPS250117C00260000 | 2024-04-23 2:57PM EDT | 260.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 2 | 247 | 29.47% |
| UPS250117C00270000 | 2024-04-12 10:22AM EDT | 270.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 20 | 122 | 31.10% |
| UPS250117C00280000 | 2024-05-15 9:31AM EDT | 280.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 10 | 520 | 30.32% |
| UPS250117C00290000 | 2024-05-09 1:27PM EDT | 290.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 2 | 119 | 33.94% |
| UPS250117C00300000 | 2024-05-14 9:59AM EDT | 300.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 20 | 344 | 31.15% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117P00070000 | 2024-05-10 9:37AM EDT | 70.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 433 | 42.48% |
| UPS250117P00075000 | 2024-05-09 9:57AM EDT | 75.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 20 | 147 | 40.23% |
| UPS250117P00080000 | 2024-05-13 9:42AM EDT | 80.00 | 0.15 | 0.06 | 0.31 | 0.00 | - | 2 | 555 | 38.04% |
| UPS250117P00085000 | 2024-05-15 2:02PM EDT | 85.00 | 0.20 | 0.03 | 0.47 | +0.02 | +11.11% | 2 | 94 | 37.26% |
| UPS250117P00090000 | 2024-05-13 2:02PM EDT | 90.00 | 0.35 | 0.14 | 0.54 | 0.00 | - | 5 | 379 | 34.82% |
| UPS250117P00095000 | 2024-05-14 3:10PM EDT | 95.00 | 0.50 | 0.32 | 0.70 | 0.00 | - | 6 | 557 | 33.23% |
| UPS250117P00100000 | 2024-05-14 10:09AM EDT | 100.00 | 0.50 | 0.53 | 0.84 | 0.00 | - | 10 | 8,066 | 31.20% |
| UPS250117P00105000 | 2024-05-13 11:55AM EDT | 105.00 | 0.90 | 0.85 | 0.93 | 0.00 | - | 1 | 364 | 28.66% |
| UPS250117P00110000 | 2024-05-15 9:52AM EDT | 110.00 | 1.25 | 1.23 | 1.29 | +0.04 | +3.31% | 1 | 2,741 | 27.72% |
| UPS250117P00115000 | 2024-05-14 10:18AM EDT | 115.00 | 1.44 | 1.63 | 1.76 | 0.00 | - | 1 | 5,212 | 26.78% |
| UPS250117P00120000 | 2024-05-15 10:35AM EDT | 120.00 | 2.35 | 2.25 | 2.39 | +0.35 | +17.50% | 4 | 2,364 | 25.93% |
| UPS250117P00125000 | 2024-05-15 9:53AM EDT | 125.00 | 3.15 | 3.05 | 3.20 | -0.05 | -1.56% | 12 | 1,576 | 25.11% |
| UPS250117P00130000 | 2024-05-15 2:43PM EDT | 130.00 | 4.15 | 4.10 | 4.20 | +0.13 | +3.23% | 3 | 2,039 | 24.24% |
| UPS250117P00135000 | 2024-05-15 1:47PM EDT | 135.00 | 5.42 | 5.35 | 5.50 | +0.07 | +1.31% | 13 | 1,482 | 23.52% |
| UPS250117P00140000 | 2024-05-15 11:37AM EDT | 140.00 | 6.92 | 6.95 | 7.10 | -0.15 | -2.12% | 4 | 4,405 | 22.82% |
| UPS250117P00145000 | 2024-05-15 1:39PM EDT | 145.00 | 8.75 | 8.75 | 9.00 | -0.26 | -2.89% | 1 | 1,987 | 22.08% |
| UPS250117P00150000 | 2024-05-15 1:54PM EDT | 150.00 | 11.05 | 10.95 | 11.25 | -0.21 | -1.87% | 17 | 2,194 | 21.34% |
| UPS250117P00155000 | 2024-05-14 11:30AM EDT | 155.00 | 13.58 | 13.55 | 13.85 | +1.13 | +9.08% | 1 | 10,130 | 20.56% |
| UPS250117P00160000 | 2024-05-15 11:48AM EDT | 160.00 | 16.67 | 16.55 | 17.50 | +0.67 | +4.19% | 2 | 2,013 | 21.24% |
| UPS250117P00165000 | 2024-04-18 12:53PM EDT | 165.00 | 26.60 | 19.85 | 20.50 | 0.00 | - | 66 | 429 | 19.74% |
| UPS250117P00170000 | 2024-05-09 3:33PM EDT | 170.00 | 25.27 | 23.50 | 23.95 | 0.00 | - | 1 | 1,305 | 18.28% |
| UPS250117P00175000 | 2024-05-14 9:34AM EDT | 175.00 | 24.45 | 27.50 | 28.25 | 0.00 | - | 4 | 762 | 18.32% |
| UPS250117P00180000 | 2024-05-14 9:34AM EDT | 180.00 | 28.45 | 31.70 | 32.75 | 0.00 | - | 4 | 1,513 | 18.42% |
| UPS250117P00185000 | 2024-04-29 3:37PM EDT | 185.00 | 38.30 | 35.65 | 38.00 | 0.00 | - | 1 | 237 | 21.28% |
| UPS250117P00190000 | 2024-03-15 3:44PM EDT | 190.00 | 38.00 | 45.25 | 46.90 | 0.00 | - | 1 | 214 | 35.29% |
| UPS250117P00195000 | 2024-04-11 10:12AM EDT | 195.00 | 48.65 | 45.80 | 49.40 | 0.00 | - | 1 | 1 | 29.99% |
| UPS250117P00200000 | 2024-04-29 9:57AM EDT | 200.00 | 51.35 | 49.90 | 52.45 | 0.00 | - | 1 | 4 | 23.57% |
| UPS250117P00210000 | 2023-10-16 12:27PM EDT | 210.00 | 53.25 | 62.35 | 63.40 | 0.00 | - | 1 | 0 | 31.21% |
| UPS250117P00220000 | 2024-05-13 3:47PM EDT | 220.00 | 69.90 | 70.05 | 72.95 | 0.00 | - | 2 | 3 | 31.95% |
| UPS250117P00230000 | 2024-05-13 3:47PM EDT | 230.00 | 79.92 | 79.75 | 83.20 | 0.00 | - | 2 | 1 | 35.85% |
| UPS250117P00240000 | 2024-02-09 12:25PM EDT | 240.00 | 94.80 | 83.55 | 88.50 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00250000 | 2023-10-26 3:44PM EDT | 250.00 | 112.30 | 96.90 | 100.30 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00260000 | 2023-10-13 3:21PM EDT | 260.00 | 105.00 | 120.50 | 123.55 | 0.00 | - | 1 | 1 | 71.96% |
| UPS250117P00270000 | 2023-11-02 1:00PM EDT | 270.00 | 128.10 | 113.05 | 116.40 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00280000 | 2023-04-24 9:35AM EDT | 280.00 | 84.60 | 109.60 | 113.90 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00290000 | 2024-02-16 4:04PM EDT | 290.00 | 141.73 | 134.00 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00300000 | 2024-02-16 4:04PM EDT | 300.00 | 151.70 | 144.00 | 149.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.