United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00080000 | 2024-05-21 2:11PM EDT | 80.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS240524C00090000 | 2024-05-21 3:15PM EDT | 90.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UPS240524C00120000 | 2024-05-01 2:34PM EDT | 120.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240524C00128000 | 2024-05-17 9:42AM EDT | 128.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240524C00129000 | 2024-05-17 9:55AM EDT | 129.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS240524C00132000 | 2024-05-17 10:03AM EDT | 132.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS240524C00133000 | 2024-05-09 1:58PM EDT | 133.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UPS240524C00137000 | 2024-05-17 9:53AM EDT | 137.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240524C00138000 | 2024-05-15 2:33PM EDT | 138.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240524C00139000 | 2024-04-17 2:48PM EDT | 139.00 | 7.85 | 10.15 | 10.70 | 0.00 | - | - | 0 | 131.01% |
| UPS240524C00140000 | 2024-05-21 3:05PM EDT | 140.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240524C00141000 | 2024-05-21 3:36PM EDT | 141.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS240524C00142000 | 2024-05-21 10:02AM EDT | 142.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPS240524C00143000 | 2024-05-17 1:58PM EDT | 143.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240524C00144000 | 2024-05-21 11:43AM EDT | 144.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| UPS240524C00145000 | 2024-05-21 3:55PM EDT | 145.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| UPS240524C00146000 | 2024-05-21 3:56PM EDT | 146.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 1.56% |
| UPS240524C00147000 | 2024-05-21 3:59PM EDT | 147.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| UPS240524C00148000 | 2024-05-21 3:59PM EDT | 148.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| UPS240524C00149000 | 2024-05-21 3:52PM EDT | 149.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| UPS240524C00150000 | 2024-05-21 3:59PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| UPS240524C00152500 | 2024-05-21 3:48PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 12.50% |
| UPS240524C00155000 | 2024-05-21 12:26PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| UPS240524C00157500 | 2024-05-21 12:50PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 25.00% |
| UPS240524C00160000 | 2024-05-21 2:28PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| UPS240524C00162500 | 2024-05-21 3:08PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| UPS240524C00165000 | 2024-05-21 3:07PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPS240524C00167500 | 2024-05-21 2:16PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| UPS240524C00170000 | 2024-05-21 11:47AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| UPS240524C00175000 | 2024-05-20 11:34AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 50.00% |
| UPS240524C00190000 | 2024-05-13 10:14AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPS240524C00195000 | 2024-05-13 10:18AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00115000 | 2024-05-15 1:02PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPS240524P00120000 | 2024-05-13 10:13AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| UPS240524P00125000 | 2024-05-21 1:39PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| UPS240524P00129000 | 2024-05-21 10:06AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240524P00130000 | 2024-05-15 3:52PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240524P00131000 | 2024-04-25 11:05AM EDT | 131.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPS240524P00132000 | 2024-04-30 12:42PM EDT | 132.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPS240524P00133000 | 2024-05-02 10:55AM EDT | 133.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240524P00134000 | 2024-05-13 10:23AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UPS240524P00135000 | 2024-05-17 10:33AM EDT | 135.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240524P00136000 | 2024-05-14 10:33AM EDT | 136.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240524P00137000 | 2024-05-20 11:38AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240524P00138000 | 2024-05-21 9:54AM EDT | 138.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240524P00139000 | 2024-05-21 1:04PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UPS240524P00140000 | 2024-05-20 3:24PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UPS240524P00141000 | 2024-05-21 3:58PM EDT | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| UPS240524P00142000 | 2024-05-21 3:58PM EDT | 142.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UPS240524P00143000 | 2024-05-21 3:59PM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| UPS240524P00144000 | 2024-05-21 3:53PM EDT | 144.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| UPS240524P00145000 | 2024-05-21 3:59PM EDT | 145.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.78% |
| UPS240524P00146000 | 2024-05-21 3:59PM EDT | 146.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,730 | 0 | 0.00% |
| UPS240524P00147000 | 2024-05-21 3:56PM EDT | 147.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| UPS240524P00148000 | 2024-05-21 3:57PM EDT | 148.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| UPS240524P00149000 | 2024-05-21 10:08AM EDT | 149.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240524P00150000 | 2024-05-21 1:43PM EDT | 150.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240524P00152500 | 2024-05-20 2:33PM EDT | 152.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240524P00155000 | 2024-05-21 10:02AM EDT | 155.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240524P00162500 | 2024-05-13 10:28AM EDT | 162.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240524P00165000 | 2024-05-20 9:32AM EDT | 165.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240524P00170000 | 2024-05-15 3:09PM EDT | 170.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UPS240524P00172500 | 2024-05-16 10:10AM EDT | 172.50 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240524P00175000 | 2024-05-15 3:50PM EDT | 175.00 | 27.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.