United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620C00080000 | 2024-04-24 3:02PM EDT | 80.00 | 64.65 | 68.25 | 71.85 | 0.00 | - | 2 | 3 | 52.41% |
| UPS250620C00085000 | 2024-05-09 9:36AM EDT | 85.00 | 62.63 | 63.00 | 66.30 | 0.00 | - | 1 | 0 | 46.02% |
| UPS250620C00090000 | 2024-05-02 2:27PM EDT | 90.00 | 57.75 | 57.50 | 61.05 | 0.00 | - | - | 1 | 41.25% |
| UPS250620C00100000 | 2024-05-13 11:15AM EDT | 100.00 | 51.67 | 48.70 | 53.00 | 0.00 | - | 1 | 1 | 40.79% |
| UPS250620C00110000 | 2024-05-09 2:13PM EDT | 110.00 | 40.15 | 40.35 | 42.95 | 0.00 | - | 6 | 105 | 33.55% |
| UPS250620C00115000 | 2024-05-03 3:21PM EDT | 115.00 | 35.94 | 37.65 | 38.75 | 0.00 | - | 6 | 67 | 32.17% |
| UPS250620C00120000 | 2024-05-10 1:23PM EDT | 120.00 | 33.30 | 33.75 | 34.65 | 0.00 | - | 1 | 61 | 30.80% |
| UPS250620C00125000 | 2024-04-01 11:43AM EDT | 125.00 | 29.63 | 28.10 | 28.70 | 0.00 | - | 4 | 5 | 25.28% |
| UPS250620C00130000 | 2024-05-09 2:18PM EDT | 130.00 | 25.05 | 26.60 | 26.90 | 0.00 | - | 1 | 13 | 28.24% |
| UPS250620C00135000 | 2024-04-01 2:43PM EDT | 135.00 | 23.75 | 22.50 | 23.70 | 0.00 | - | 4 | 11 | 27.79% |
| UPS250620C00140000 | 2024-05-14 2:13PM EDT | 140.00 | 21.18 | 19.50 | 20.60 | 0.00 | - | 1 | 33 | 27.12% |
| UPS250620C00145000 | 2024-05-13 12:49PM EDT | 145.00 | 18.80 | 17.45 | 17.70 | 0.00 | - | 1 | 55 | 26.43% |
| UPS250620C00150000 | 2024-05-14 10:26AM EDT | 150.00 | 17.40 | 14.05 | 15.20 | 0.00 | - | 10 | 62 | 26.02% |
| UPS250620C00155000 | 2024-05-14 9:45AM EDT | 155.00 | 14.72 | 12.55 | 12.80 | 0.00 | - | 1 | 54 | 25.40% |
| UPS250620C00160000 | 2024-05-15 2:50PM EDT | 160.00 | 10.70 | 10.50 | 10.75 | -0.43 | -3.86% | 7 | 139 | 24.97% |
| UPS250620C00165000 | 2024-05-13 12:49PM EDT | 165.00 | 9.35 | 8.70 | 8.90 | 0.00 | - | 1 | 153 | 24.49% |
| UPS250620C00170000 | 2024-05-14 12:07PM EDT | 170.00 | 7.90 | 7.10 | 7.35 | 0.00 | - | 2 | 164 | 24.14% |
| UPS250620C00175000 | 2024-05-14 2:14PM EDT | 175.00 | 6.30 | 4.85 | 6.05 | 0.00 | - | 1 | 66 | 23.89% |
| UPS250620C00180000 | 2024-05-15 1:43PM EDT | 180.00 | 4.80 | 4.55 | 4.85 | -0.15 | -3.03% | 2 | 560 | 23.46% |
| UPS250620C00185000 | 2024-05-10 3:32PM EDT | 185.00 | 3.60 | 3.75 | 3.90 | 0.00 | - | 50 | 347 | 23.19% |
| UPS250620C00190000 | 2024-05-10 12:01PM EDT | 190.00 | 2.90 | 2.96 | 3.10 | 0.00 | - | 25 | 163 | 22.91% |
| UPS250620C00195000 | 2024-05-13 3:52PM EDT | 195.00 | 2.73 | 2.32 | 2.49 | 0.00 | - | 2 | 20 | 22.78% |
| UPS250620C00200000 | 2024-05-14 10:57AM EDT | 200.00 | 2.33 | 1.82 | 2.02 | 0.00 | - | 2 | 30 | 22.75% |
| UPS250620C00210000 | 2024-05-13 9:33AM EDT | 210.00 | 1.10 | 1.05 | 1.26 | 0.00 | - | 7 | 7 | 22.48% |
| UPS250620C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 0.71 | 0.62 | 0.81 | 0.00 | - | 1 | 5 | 22.47% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620P00075000 | 2024-04-22 12:42PM EDT | 75.00 | 0.70 | 0.13 | 0.61 | 0.00 | - | - | 10 | 36.55% |
| UPS250620P00080000 | 2024-05-13 11:15AM EDT | 80.00 | 0.55 | 0.25 | 0.79 | 0.00 | - | 2 | 11 | 35.21% |
| UPS250620P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.64 | 0.45 | 1.02 | 0.00 | - | 2 | 515 | 33.97% |
| UPS250620P00090000 | 2024-05-02 9:49AM EDT | 90.00 | 1.17 | 0.65 | 1.00 | 0.00 | - | 1 | 242 | 30.86% |
| UPS250620P00095000 | 2024-04-15 1:19PM EDT | 95.00 | 2.19 | 1.24 | 1.32 | 0.00 | - | 1 | 106 | 29.93% |
| UPS250620P00100000 | 2024-05-15 1:06PM EDT | 100.00 | 1.72 | 1.65 | 1.84 | -0.30 | -14.85% | 1 | 208 | 29.56% |
| UPS250620P00105000 | 2024-04-24 12:32PM EDT | 105.00 | 3.10 | 2.11 | 2.28 | 0.00 | - | 2 | 167 | 28.39% |
| UPS250620P00110000 | 2024-05-14 3:57PM EDT | 110.00 | 2.88 | 2.81 | 2.92 | 0.00 | - | 2 | 389 | 27.60% |
| UPS250620P00115000 | 2024-05-15 2:02PM EDT | 115.00 | 3.70 | 3.55 | 4.65 | -0.45 | -10.84% | 46 | 198 | 29.38% |
| UPS250620P00120000 | 2024-05-13 1:39PM EDT | 120.00 | 4.45 | 4.50 | 4.65 | 0.00 | - | 3 | 256 | 26.14% |
| UPS250620P00125000 | 2024-05-14 3:59PM EDT | 125.00 | 5.70 | 5.60 | 5.80 | 0.00 | - | 2 | 305 | 25.49% |
| UPS250620P00130000 | 2024-05-06 3:58PM EDT | 130.00 | 7.95 | 6.95 | 7.10 | 0.00 | - | 65 | 139 | 24.74% |
| UPS250620P00135000 | 2024-05-02 11:04AM EDT | 135.00 | 9.70 | 8.45 | 8.65 | 0.00 | - | 37 | 99 | 24.07% |
| UPS250620P00140000 | 2024-05-13 2:45PM EDT | 140.00 | 9.80 | 10.15 | 10.40 | 0.00 | - | 3 | 72 | 23.35% |
| UPS250620P00145000 | 2024-05-15 2:25PM EDT | 145.00 | 12.35 | 12.20 | 12.55 | +0.90 | +7.86% | 8 | 100 | 22.88% |
| UPS250620P00150000 | 2024-05-15 2:25PM EDT | 150.00 | 14.60 | 14.40 | 15.20 | +1.05 | +7.75% | 507 | 123 | 22.78% |
| UPS250620P00155000 | 2024-05-14 11:48AM EDT | 155.00 | 15.95 | 16.95 | 17.25 | 0.00 | - | 14 | 118 | 21.27% |
| UPS250620P00160000 | 2024-05-14 11:41AM EDT | 160.00 | 18.60 | 19.70 | 20.55 | 0.00 | - | 71 | 87 | 21.34% |
| UPS250620P00165000 | 2024-05-10 10:35AM EDT | 165.00 | 23.25 | 21.10 | 25.40 | 0.00 | - | 1 | 5 | 23.64% |
| UPS250620P00175000 | 2024-03-22 10:22AM EDT | 175.00 | 25.48 | 33.95 | 36.45 | 0.00 | - | 7 | 5 | 29.98% |
| UPS250620P00185000 | 2024-05-13 1:25PM EDT | 185.00 | 36.35 | 37.55 | 39.50 | 0.00 | - | 1 | 1 | 19.87% |
| UPS250620P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.03 | 50.00 | 55.00 | 0.00 | - | 1 | 0 | 25.54% |
| UPS250620P00230000 | 2024-05-01 3:05PM EDT | 230.00 | 84.00 | 80.20 | 82.75 | 0.00 | - | - | 0 | 24.06% |
© 2024 Yahoo. All rights reserved.