United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00080000 | 2024-05-15 2:57PM EDT | 80.00 | 68.40 | 67.25 | 69.05 | -0.65 | -0.94% | 22 | 6 | 390.23% |
| UPS240517C00100000 | 2024-05-09 1:44PM EDT | 100.00 | 48.40 | 47.15 | 50.30 | 0.00 | - | 2 | 0 | 231.45% |
| UPS240517C00115000 | 2024-04-05 11:04AM EDT | 115.00 | 35.18 | 30.80 | 33.70 | 0.00 | - | 1 | 1 | 157.03% |
| UPS240517C00120000 | 2024-05-15 10:15AM EDT | 120.00 | 28.10 | 27.45 | 30.20 | -0.90 | -3.10% | 3 | 3 | 145.31% |
| UPS240517C00125000 | 2024-05-10 10:27AM EDT | 125.00 | 22.46 | 23.15 | 23.50 | 0.00 | - | 1 | 1 | 89.84% |
| UPS240517C00130000 | 2024-05-15 11:37AM EDT | 130.00 | 18.65 | 18.30 | 18.75 | -0.30 | -1.58% | 5 | 5 | 75.39% |
| UPS240517C00135000 | 2024-05-14 9:47AM EDT | 135.00 | 17.40 | 13.35 | 13.60 | 0.00 | - | 9 | 9 | 50.39% |
| UPS240517C00136000 | 2024-04-24 12:11PM EDT | 136.00 | 9.10 | 12.30 | 12.85 | 0.00 | - | - | 0 | 57.62% |
| UPS240517C00137000 | 2024-05-14 11:11AM EDT | 137.00 | 14.25 | 11.35 | 11.60 | 0.00 | - | 2 | 2 | 55.47% |
| UPS240517C00138000 | 2024-05-09 3:56PM EDT | 138.00 | 11.30 | 9.30 | 11.45 | 0.00 | - | 2 | 0 | 85.06% |
| UPS240517C00139000 | 2024-05-09 1:58PM EDT | 139.00 | 8.70 | 9.30 | 9.70 | 0.00 | - | 53 | 0 | 52.83% |
| UPS240517C00140000 | 2024-05-15 11:02AM EDT | 140.00 | 8.80 | 8.35 | 8.60 | -0.20 | -2.22% | 3 | 27 | 43.36% |
| UPS240517C00141000 | 2024-05-09 3:32PM EDT | 141.00 | 7.00 | 7.35 | 7.60 | 0.00 | - | 1 | 0 | 39.16% |
| UPS240517C00142000 | 2024-05-10 2:12PM EDT | 142.00 | 5.70 | 5.70 | 6.70 | 0.00 | - | 1 | 7 | 39.45% |
| UPS240517C00143000 | 2024-05-15 12:59PM EDT | 143.00 | 5.90 | 5.35 | 6.40 | +0.10 | +1.72% | 1 | 16 | 55.32% |
| UPS240517C00144000 | 2024-05-15 2:32PM EDT | 144.00 | 4.35 | 4.40 | 5.20 | -1.00 | -18.69% | 11 | 6 | 44.43% |
| UPS240517C00145000 | 2024-05-15 11:01AM EDT | 145.00 | 3.84 | 3.45 | 3.65 | +0.04 | +1.05% | 2 | 125 | 23.63% |
| UPS240517C00146000 | 2024-05-15 1:47PM EDT | 146.00 | 2.80 | 2.59 | 2.73 | +0.05 | +1.82% | 22 | 504 | 21.05% |
| UPS240517C00147000 | 2024-05-15 2:36PM EDT | 147.00 | 1.75 | 1.79 | 1.91 | -0.33 | -15.87% | 19 | 1,233 | 19.53% |
| UPS240517C00148000 | 2024-05-15 2:30PM EDT | 148.00 | 1.13 | 1.18 | 1.22 | -0.33 | -22.60% | 120 | 536 | 18.46% |
| UPS240517C00149000 | 2024-05-15 2:53PM EDT | 149.00 | 0.70 | 0.68 | 0.72 | -0.29 | -29.29% | 108 | 902 | 18.21% |
| UPS240517C00150000 | 2024-05-15 2:21PM EDT | 150.00 | 0.38 | 0.36 | 0.39 | -0.17 | -30.91% | 362 | 5,132 | 18.19% |
| UPS240517C00152500 | 2024-05-15 1:59PM EDT | 152.50 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 868 | 1,265 | 21.00% |
| UPS240517C00155000 | 2024-05-15 2:37PM EDT | 155.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 94 | 3,090 | 25.39% |
| UPS240517C00157500 | 2024-05-15 11:18AM EDT | 157.50 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 16 | 205 | 37.11% |
| UPS240517C00160000 | 2024-05-15 2:47PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 345 | 4,088 | 38.28% |
| UPS240517C00162500 | 2024-05-14 3:16PM EDT | 162.50 | 0.02 | 0.01 | 0.50 | 0.00 | - | 2 | 23 | 65.53% |
| UPS240517C00165000 | 2024-05-14 1:58PM EDT | 165.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 111 | 1,882 | 50.39% |
| UPS240517C00167500 | 2024-05-13 9:48AM EDT | 167.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 7 | 55.08% |
| UPS240517C00170000 | 2024-05-15 10:00AM EDT | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,688 | 60.94% |
| UPS240517C00175000 | 2024-05-13 3:37PM EDT | 175.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 11 | 732 | 89.06% |
| UPS240517C00180000 | 2024-05-13 10:13AM EDT | 180.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 11 | 3,074 | 93.75% |
| UPS240517C00185000 | 2024-05-03 11:35AM EDT | 185.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 48 | 117.58% |
| UPS240517C00190000 | 2024-05-07 1:30PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 146 | 100.00% |
| UPS240517C00195000 | 2024-05-06 11:03AM EDT | 195.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 27 | 185.94% |
| UPS240517C00200000 | 2024-03-26 10:19AM EDT | 200.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 142.58% |
| UPS240517C00210000 | 2024-02-21 3:44PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517P00080000 | 2024-04-22 11:57AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 334.38% |
| UPS240517P00085000 | 2024-03-12 11:33AM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 257.81% |
| UPS240517P00090000 | 2024-02-14 12:39PM EDT | 90.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 2 | 2 | 306.64% |
| UPS240517P00095000 | 2024-03-15 10:09AM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 37 | 176.56% |
| UPS240517P00100000 | 2024-04-25 10:25AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 143.75% |
| UPS240517P00105000 | 2024-04-22 9:57AM EDT | 105.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 125.00% |
| UPS240517P00110000 | 2024-05-15 9:59AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 620 | 109.38% |
| UPS240517P00115000 | 2024-05-06 12:05PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 177 | 111.72% |
| UPS240517P00120000 | 2024-05-13 2:04PM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 602 | 103.13% |
| UPS240517P00125000 | 2024-05-15 10:51AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 896 | 65.63% |
| UPS240517P00130000 | 2024-05-14 1:49PM EDT | 130.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 14 | 2,495 | 90.43% |
| UPS240517P00131000 | 2024-05-15 2:47PM EDT | 131.00 | 0.02 | 0.01 | 0.03 | -0.24 | -92.31% | 400 | 438 | 57.81% |
| UPS240517P00132000 | 2024-05-07 11:24AM EDT | 132.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 7 | 61 | 82.03% |
| UPS240517P00133000 | 2024-05-10 10:44AM EDT | 133.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 31 | 77.73% |
| UPS240517P00134000 | 2024-05-14 1:55PM EDT | 134.00 | 0.19 | 0.01 | 0.50 | 0.00 | - | 1 | 34 | 73.54% |
| UPS240517P00135000 | 2024-05-15 2:56PM EDT | 135.00 | 0.02 | 0.02 | 0.17 | -0.02 | -33.33% | 2 | 3,471 | 57.03% |
| UPS240517P00136000 | 2024-05-14 10:33AM EDT | 136.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 4 | 28 | 65.04% |
| UPS240517P00137000 | 2024-05-13 12:24PM EDT | 137.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 973 | 60.74% |
| UPS240517P00138000 | 2024-05-13 2:51PM EDT | 138.00 | 0.03 | 0.01 | 0.70 | 0.00 | - | 1 | 42 | 61.33% |
| UPS240517P00139000 | 2024-05-13 9:49AM EDT | 139.00 | 0.05 | 0.01 | 0.15 | +0.02 | +66.67% | 1 | 86 | 46.09% |
| UPS240517P00140000 | 2024-05-15 2:39PM EDT | 140.00 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 14 | 3,890 | 37.11% |
| UPS240517P00141000 | 2024-05-15 9:56AM EDT | 141.00 | 0.04 | 0.01 | 0.11 | -0.02 | -33.33% | 20 | 148 | 35.55% |
| UPS240517P00142000 | 2024-05-15 12:50PM EDT | 142.00 | 0.05 | 0.01 | 0.07 | -0.04 | -44.44% | 365 | 191 | 28.81% |
| UPS240517P00143000 | 2024-05-14 3:53PM EDT | 143.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 4 | 1,456 | 27.64% |
| UPS240517P00144000 | 2024-05-15 2:29PM EDT | 144.00 | 0.09 | 0.05 | 0.08 | -0.10 | -52.63% | 48 | 837 | 21.88% |
| UPS240517P00145000 | 2024-05-15 2:33PM EDT | 145.00 | 0.12 | 0.10 | 0.14 | -0.20 | -62.50% | 33 | 3,584 | 20.70% |
| UPS240517P00146000 | 2024-05-15 2:00PM EDT | 146.00 | 0.24 | 0.19 | 0.25 | -0.26 | -52.00% | 134 | 1,720 | 19.63% |
| UPS240517P00147000 | 2024-05-15 2:30PM EDT | 147.00 | 0.48 | 0.40 | 0.44 | -0.22 | -31.43% | 222 | 524 | 18.65% |
| UPS240517P00148000 | 2024-05-15 2:40PM EDT | 148.00 | 0.78 | 0.74 | 0.78 | -0.41 | -34.45% | 192 | 795 | 18.29% |
| UPS240517P00149000 | 2024-05-15 2:49PM EDT | 149.00 | 1.32 | 1.25 | 1.32 | -0.47 | -26.26% | 207 | 452 | 18.78% |
| UPS240517P00150000 | 2024-05-15 2:53PM EDT | 150.00 | 1.95 | 1.87 | 1.99 | -0.44 | -18.41% | 43 | 1,411 | 18.85% |
| UPS240517P00152500 | 2024-05-15 2:50PM EDT | 152.50 | 4.25 | 3.35 | 4.30 | +0.05 | +1.19% | 7 | 236 | 26.32% |
| UPS240517P00155000 | 2024-05-15 11:29AM EDT | 155.00 | 6.20 | 6.45 | 6.80 | -0.30 | -4.62% | 2 | 58 | 36.72% |
| UPS240517P00157500 | 2024-05-09 11:05AM EDT | 157.50 | 11.95 | 9.05 | 9.35 | 0.00 | - | 1 | 1 | 48.73% |
| UPS240517P00160000 | 2024-05-13 2:30PM EDT | 160.00 | 10.50 | 10.70 | 11.80 | 0.00 | - | 101 | 11 | 55.47% |
| UPS240517P00165000 | 2024-05-10 2:48PM EDT | 165.00 | 17.65 | 16.55 | 16.80 | 0.00 | - | 16 | 0 | 62.31% |
| UPS240517P00167500 | 2024-05-02 3:47PM EDT | 167.50 | 22.05 | 19.05 | 19.30 | 0.00 | - | - | 6 | 69.53% |
| UPS240517P00170000 | 2024-05-14 3:22PM EDT | 170.00 | 20.90 | 21.55 | 21.85 | 0.00 | - | 630 | 35 | 79.30% |
| UPS240517P00180000 | 2024-05-09 3:36PM EDT | 180.00 | 34.10 | 30.00 | 33.20 | 0.00 | - | 27 | 0 | 86.72% |
© 2024 Yahoo. All rights reserved.