United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 71.35 | -1.40 | -1.92% | 3 | 27 | 75.00 | - | - | - | - | - |
| 68.09 | 0.00 | - | 9 | 11 | 80.00 | - | - | - | - | - |
| 63.75 | 0.00 | - | 1 | 4 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 95.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 113.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 114.00 | 0.01 | 0.00 | - | - | 13 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 25 | 26 |
| - | - | - | - | - | 116.00 | 0.01 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 117.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 17 | 23 |
| - | - | - | - | - | 122.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 123.00 | 0.04 | 0.00 | - | 1 | 33 |
| 22.75 | 0.00 | - | 2 | 2 | 125.00 | 0.03 | 0.00 | - | 1 | 156 |
| - | - | - | - | - | 126.00 | 0.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 127.00 | 0.01 | 0.00 | - | - | 10 |
| - | - | - | - | - | 128.00 | 0.01 | 0.00 | - | 10 | 70 |
| 18.55 | 0.00 | - | 2 | 1 | 129.00 | 0.15 | 0.00 | - | 10 | 18 |
| 17.55 | 0.00 | - | 2 | 4 | 130.00 | 0.01 | 0.00 | - | 5 | 302 |
| 16.50 | 0.00 | - | 2 | 1 | 131.00 | 0.02 | 0.00 | - | 2 | 34 |
| 15.85 | 0.00 | - | 2 | 2 | 132.00 | 0.01 | -0.04 | -80.00% | 1 | 21 |
| 14.85 | 0.00 | - | 2 | 2 | 133.00 | 0.07 | 0.00 | - | 43 | 84 |
| 13.50 | 0.00 | - | 2 | 2 | 134.00 | 0.02 | 0.00 | - | 5 | 59 |
| 12.70 | 0.00 | - | 8 | 14 | 135.00 | 0.01 | 0.00 | - | 3 | 832 |
| 11.95 | 0.00 | - | 2 | 17 | 136.00 | 0.05 | -0.01 | -16.67% | 5 | 235 |
| 10.85 | 0.00 | - | 2 | 2 | 137.00 | 0.03 | 0.00 | - | 1 | 1,235 |
| 9.50 | 0.00 | - | 2 | 5 | 138.00 | 0.02 | -0.01 | -33.33% | 115 | 109 |
| 7.53 | -1.37 | -15.39% | 8 | 34 | 139.00 | 0.03 | 0.00 | - | 3 | 146 |
| 6.50 | -1.30 | -16.67% | 1 | 63 | 140.00 | 0.03 | -0.03 | -50.00% | 5 | 1,194 |
| 6.75 | 0.00 | - | 2 | 10 | 141.00 | 0.10 | +0.02 | +25.00% | 2 | 1,748 |
| 5.86 | 0.00 | - | 3 | 27 | 142.00 | 0.07 | -0.05 | -41.67% | 243 | 119 |
| 4.55 | -0.57 | -11.13% | 2 | 145 | 143.00 | 0.26 | +0.10 | +62.50% | 32 | 606 |
| 2.88 | -1.82 | -38.72% | 10 | 76 | 144.00 | 0.42 | +0.10 | +31.25% | 66 | 260 |
| 2.75 | -0.50 | -15.38% | 77 | 293 | 145.00 | 0.74 | +0.32 | +76.19% | 194 | 644 |
| 1.62 | -1.11 | -40.66% | 72 | 160 | 146.00 | 1.09 | +0.37 | +51.39% | 291 | 190 |
| 1.38 | -0.53 | -27.75% | 81 | 474 | 147.00 | 1.47 | +0.35 | +31.25% | 640 | 805 |
| 0.80 | -0.51 | -38.93% | 97 | 491 | 148.00 | 1.75 | +0.22 | +14.38% | 114 | 131 |
| 0.26 | -0.65 | -71.43% | 208 | 311 | 149.00 | 2.14 | +0.09 | +4.39% | 21 | 85 |
| 0.15 | -0.53 | -77.94% | 239 | 1,239 | 150.00 | 3.65 | +0.87 | +31.29% | 36 | 97 |
| 0.05 | -0.14 | -73.68% | 88 | 787 | 152.50 | 5.20 | +0.35 | +7.22% | 15 | 28 |
| 0.03 | -0.03 | -50.00% | 44 | 881 | 155.00 | 6.90 | 0.00 | - | 2 | 10 |
| 0.03 | -0.01 | -25.00% | 43 | 432 | 157.50 | 15.00 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 41 | 308 | 160.00 | 13.70 | +1.40 | +11.38% | 1 | 4 |
| 0.01 | 0.00 | - | 3 | 170 | 162.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 274 | 165.00 | 17.85 | 0.00 | - | 15 | 4 |
| 0.03 | 0.00 | - | 1 | 6 | 167.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 2,114 | 170.00 | 21.40 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | - | 2 | 172.50 | 25.50 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 15 | 137 | 175.00 | 31.30 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 43 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.