United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00070000 | 2024-05-21 9:35AM EDT | 70.00 | 74.50 | 72.50 | 77.50 | -3.65 | -4.67% | 1 | 43 | 47.97% |
| UPS260116C00075000 | 2024-05-10 10:06AM EDT | 75.00 | 73.25 | 67.50 | 72.45 | 0.00 | - | 34 | 28 | 43.99% |
| UPS260116C00080000 | 2024-05-21 9:35AM EDT | 80.00 | 65.00 | 62.50 | 67.50 | -5.50 | -7.80% | 1 | 63 | 40.63% |
| UPS260116C00085000 | 2024-04-29 11:43AM EDT | 85.00 | 64.30 | 58.00 | 63.00 | 0.00 | - | 3 | 0 | 38.91% |
| UPS260116C00090000 | 2024-05-08 2:13PM EDT | 90.00 | 57.21 | 53.50 | 58.50 | 0.00 | - | 2 | 14 | 37.11% |
| UPS260116C00095000 | 2024-04-29 11:40AM EDT | 95.00 | 54.94 | 50.95 | 53.30 | 0.00 | - | 1 | 23 | 33.39% |
| UPS260116C00100000 | 2024-05-10 3:26PM EDT | 100.00 | 50.75 | 45.60 | 49.25 | 0.00 | - | 4 | 54 | 32.73% |
| UPS260116C00105000 | 2024-05-07 3:48PM EDT | 105.00 | 44.80 | 41.30 | 45.55 | 0.00 | - | 1 | 9 | 32.56% |
| UPS260116C00110000 | 2024-05-21 10:34AM EDT | 110.00 | 39.91 | 37.95 | 40.30 | -1.84 | -4.41% | 1 | 38 | 28.94% |
| UPS260116C00115000 | 2024-04-23 2:00PM EDT | 115.00 | 39.28 | 35.60 | 37.30 | 0.00 | - | 3 | 44 | 29.70% |
| UPS260116C00120000 | 2024-04-23 1:51PM EDT | 120.00 | 32.65 | 32.20 | 33.75 | -3.00 | -8.42% | 1 | 74 | 29.04% |
| UPS260116C00125000 | 2024-05-21 1:09PM EDT | 125.00 | 30.80 | 29.00 | 30.30 | 0.00 | - | 1 | 75 | 28.30% |
| UPS260116C00130000 | 2024-05-22 10:24AM EDT | 130.00 | 26.75 | 26.00 | 26.65 | -0.66 | -2.41% | 10 | 484 | 27.01% |
| UPS260116C00135000 | 2024-04-22 11:52AM EDT | 135.00 | 24.60 | 22.70 | 23.75 | 0.00 | - | 1 | 56 | 26.62% |
| UPS260116C00140000 | 2024-05-22 9:31AM EDT | 140.00 | 21.80 | 20.00 | 21.10 | -0.05 | -0.23% | 2 | 110 | 26.30% |
| UPS260116C00145000 | 2024-05-21 2:23PM EDT | 145.00 | 19.25 | 18.30 | 19.25 | 0.00 | - | 2 | 1,335 | 26.81% |
| UPS260116C00150000 | 2024-05-22 11:33AM EDT | 150.00 | 16.07 | 15.95 | 16.50 | -1.07 | -6.24% | 18 | 1,689 | 25.82% |
| UPS260116C00155000 | 2024-05-21 3:56PM EDT | 155.00 | 15.20 | 12.85 | 14.95 | 0.00 | - | 2 | 447 | 26.20% |
| UPS260116C00160000 | 2024-05-21 10:10AM EDT | 160.00 | 13.55 | 12.00 | 12.40 | 0.00 | - | 2 | 215 | 24.98% |
| UPS260116C00165000 | 2024-05-21 10:10AM EDT | 165.00 | 11.75 | 10.30 | 10.80 | 0.00 | - | 1 | 722 | 24.81% |
| UPS260116C00170000 | 2024-05-22 12:53PM EDT | 170.00 | 9.00 | 8.70 | 9.40 | -1.05 | -10.45% | 11 | 157 | 24.68% |
| UPS260116C00175000 | 2024-05-22 12:52PM EDT | 175.00 | 7.80 | 7.35 | 8.05 | -0.50 | -6.02% | 3 | 1,244 | 24.40% |
| UPS260116C00180000 | 2024-05-20 3:59PM EDT | 180.00 | 7.65 | 6.15 | 7.65 | 0.00 | - | 2 | 345 | 25.38% |
| UPS260116C00185000 | 2024-05-22 11:08AM EDT | 185.00 | 5.70 | 5.15 | 6.05 | -0.60 | -9.52% | 1 | 177 | 24.28% |
| UPS260116C00190000 | 2024-05-20 1:53PM EDT | 190.00 | 5.86 | 4.30 | 4.90 | 0.00 | - | 1 | 89 | 23.64% |
| UPS260116C00195000 | 2024-05-16 9:45AM EDT | 195.00 | 4.57 | 3.60 | 4.05 | 0.00 | - | 1 | 558 | 23.29% |
| UPS260116C00200000 | 2024-05-22 11:48AM EDT | 200.00 | 3.25 | 3.00 | 3.45 | -0.25 | -7.14% | 4 | 162 | 23.22% |
| UPS260116C00210000 | 2024-05-13 3:53PM EDT | 210.00 | 3.15 | 2.01 | 2.42 | 0.00 | - | 1 | 121 | 22.93% |
| UPS260116C00220000 | 2024-05-22 12:00PM EDT | 220.00 | 1.55 | 1.50 | 1.70 | -0.40 | -20.51% | 2 | 377 | 22.75% |
| UPS260116C00230000 | 2024-05-20 12:28PM EDT | 230.00 | 1.10 | 1.00 | 1.18 | -0.26 | -19.12% | 8 | 62 | 22.57% |
| UPS260116C00240000 | 2024-05-22 11:15AM EDT | 240.00 | 0.78 | 0.72 | 0.99 | -0.07 | -8.24% | 5 | 173 | 23.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00070000 | 2024-05-22 10:35AM EDT | 70.00 | 0.64 | 0.60 | 0.65 | +0.03 | +4.92% | 10 | 428 | 31.91% |
| UPS260116P00075000 | 2024-04-25 2:09PM EDT | 75.00 | 1.10 | 0.61 | 1.25 | 0.00 | - | 11 | 75 | 33.45% |
| UPS260116P00080000 | 2024-05-07 10:35AM EDT | 80.00 | 1.35 | 1.14 | 1.58 | 0.00 | - | 1 | 33 | 32.36% |
| UPS260116P00085000 | 2024-04-02 9:32AM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| UPS260116P00090000 | 2024-05-22 9:32AM EDT | 90.00 | 2.15 | 2.04 | 2.29 | +0.17 | +8.59% | 10 | 964 | 29.74% |
| UPS260116P00095000 | 2024-05-21 3:59PM EDT | 95.00 | 2.65 | 2.56 | 2.92 | 0.00 | - | 1 | 280 | 29.10% |
| UPS260116P00100000 | 2024-05-21 3:57PM EDT | 100.00 | 3.30 | 3.35 | 3.65 | 0.00 | - | 41 | 434 | 28.41% |
| UPS260116P00105000 | 2024-05-07 9:31AM EDT | 105.00 | 4.15 | 4.20 | 4.50 | 0.00 | - | 2 | 18 | 27.72% |
| UPS260116P00110000 | 2024-05-21 9:35AM EDT | 110.00 | 5.40 | 5.20 | 5.50 | +0.40 | +8.00% | 1 | 39 | 27.08% |
| UPS260116P00115000 | 2024-05-16 12:35PM EDT | 115.00 | 5.70 | 6.35 | 6.65 | 0.00 | - | 4 | 438 | 26.44% |
| UPS260116P00120000 | 2024-05-22 12:54PM EDT | 120.00 | 7.75 | 7.65 | 7.95 | +0.30 | +4.03% | 1 | 337 | 25.79% |
| UPS260116P00125000 | 2024-05-16 12:56PM EDT | 125.00 | 8.20 | 9.15 | 9.50 | 0.00 | - | 5 | 513 | 25.26% |
| UPS260116P00130000 | 2024-05-21 11:43AM EDT | 130.00 | 10.40 | 10.80 | 11.60 | 0.00 | - | 3 | 1,365 | 25.28% |
| UPS260116P00135000 | 2024-05-17 2:05PM EDT | 135.00 | 11.25 | 12.60 | 13.50 | 0.00 | - | 1 | 583 | 24.68% |
| UPS260116P00140000 | 2024-05-22 9:31AM EDT | 140.00 | 14.76 | 14.70 | 15.20 | +1.55 | +11.73% | 2 | 729 | 23.52% |
| UPS260116P00145000 | 2024-05-20 9:32AM EDT | 145.00 | 17.20 | 16.95 | 18.25 | +1.90 | +12.42% | 1 | 342 | 23.95% |
| UPS260116P00150000 | 2024-05-21 2:35PM EDT | 150.00 | 18.90 | 19.30 | 19.90 | 0.00 | - | 2 | 282 | 22.18% |
| UPS260116P00155000 | 2024-05-15 11:45AM EDT | 155.00 | 20.19 | 21.95 | 22.55 | 0.00 | - | 1 | 72 | 21.46% |
| UPS260116P00160000 | 2024-05-17 2:23PM EDT | 160.00 | 22.80 | 24.75 | 25.45 | 0.00 | - | 40 | 217 | 20.77% |
| UPS260116P00165000 | 2024-05-06 12:44PM EDT | 165.00 | 27.77 | 27.80 | 28.55 | 0.00 | - | 60 | 246 | 20.03% |
| UPS260116P00170000 | 2024-05-09 3:40PM EDT | 170.00 | 30.57 | 31.00 | 31.90 | 0.00 | - | 1 | 1 | 19.31% |
| UPS260116P00175000 | 2024-04-24 12:12PM EDT | 175.00 | 36.30 | 34.50 | 36.00 | 0.00 | - | 75 | 17 | 19.45% |
| UPS260116P00180000 | 2024-04-30 1:06PM EDT | 180.00 | 37.57 | 37.30 | 40.70 | 0.00 | - | 10 | 11 | 20.41% |
| UPS260116P00185000 | 2024-05-15 12:04PM EDT | 185.00 | 39.07 | 40.75 | 44.60 | 0.00 | - | 1 | 3 | 19.74% |
| UPS260116P00190000 | 2024-04-23 11:53AM EDT | 190.00 | 45.50 | 44.90 | 48.95 | 0.00 | - | 1 | 7 | 19.65% |
| UPS260116P00195000 | 2024-04-12 12:24PM EDT | 195.00 | 51.30 | 46.65 | 50.40 | 0.00 | - | 1 | 2 | 0.00% |
| UPS260116P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.73 | 51.40 | 54.15 | 0.00 | - | 1 | 7 | 0.00% |
| UPS260116P00210000 | 2024-04-11 10:32AM EDT | 210.00 | 63.00 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS260116P00220000 | 2024-05-14 9:46AM EDT | 220.00 | 67.75 | 73.50 | 78.50 | 0.00 | - | 1 | 1 | 24.84% |
| UPS260116P00230000 | 2024-02-27 1:33PM EDT | 230.00 | 81.70 | 79.00 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 93.58 | 93.50 | 98.50 | 0.00 | - | 1 | 0 | 28.28% |
© 2024 Yahoo. All rights reserved.