United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00075000 | 2024-05-02 3:40PM EDT | 75.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| UPS240503C00080000 | 2024-04-30 12:11PM EDT | 80.00 | 68.09 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| UPS240503C00085000 | 2024-04-29 10:52AM EDT | 85.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPS240503C00125000 | 2024-04-30 1:49PM EDT | 125.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240503C00129000 | 2024-04-30 1:12PM EDT | 129.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| UPS240503C00130000 | 2024-05-02 2:30PM EDT | 130.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UPS240503C00131000 | 2024-04-30 12:59PM EDT | 131.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| UPS240503C00132000 | 2024-04-30 10:39AM EDT | 132.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240503C00133000 | 2024-04-30 1:36PM EDT | 133.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240503C00134000 | 2024-04-30 1:16PM EDT | 134.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240503C00135000 | 2024-05-02 2:47PM EDT | 135.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| UPS240503C00136000 | 2024-04-30 1:52PM EDT | 136.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| UPS240503C00137000 | 2024-04-30 1:44PM EDT | 137.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240503C00138000 | 2024-04-30 1:07PM EDT | 138.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UPS240503C00139000 | 2024-05-02 3:46PM EDT | 139.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.00% |
| UPS240503C00140000 | 2024-05-02 3:30PM EDT | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.00% |
| UPS240503C00141000 | 2024-04-30 1:32PM EDT | 141.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| UPS240503C00142000 | 2024-04-30 3:27PM EDT | 142.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| UPS240503C00143000 | 2024-05-02 3:44PM EDT | 143.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| UPS240503C00144000 | 2024-05-02 3:59PM EDT | 144.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| UPS240503C00145000 | 2024-05-02 3:20PM EDT | 145.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 31 | 284 | 0.00% |
| UPS240503C00146000 | 2024-05-02 3:49PM EDT | 146.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 47 | 188 | 0.00% |
| UPS240503C00147000 | 2024-05-02 3:59PM EDT | 147.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 47 | 500 | 0.00% |
| UPS240503C00148000 | 2024-05-02 3:59PM EDT | 148.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 153 | 522 | 3.13% |
| UPS240503C00149000 | 2024-05-02 3:51PM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 135 | 336 | 6.25% |
| UPS240503C00150000 | 2024-05-02 3:57PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 346 | 1,305 | 12.50% |
| UPS240503C00152500 | 2024-05-02 3:59PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 114 | 759 | 12.50% |
| UPS240503C00155000 | 2024-05-02 3:52PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 821 | 25.00% |
| UPS240503C00157500 | 2024-05-02 1:50PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 464 | 25.00% |
| UPS240503C00160000 | 2024-05-02 12:24PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 50.00% |
| UPS240503C00162500 | 2024-05-01 2:48PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 50.00% |
| UPS240503C00165000 | 2024-05-01 10:21AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 50.00% |
| UPS240503C00167500 | 2024-04-29 9:32AM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| UPS240503C00170000 | 2024-04-24 11:02AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,114 | 50.00% |
| UPS240503C00172500 | 2024-04-22 12:30PM EDT | 172.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| UPS240503C00175000 | 2024-05-01 9:36AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 122 | 50.00% |
| UPS240503C00180000 | 2024-04-17 1:18PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00095000 | 2024-03-26 1:20PM EDT | 95.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 359.38% |
| UPS240503P00105000 | 2024-04-25 12:24PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| UPS240503P00110000 | 2024-04-22 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| UPS240503P00113000 | 2024-04-23 1:15PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| UPS240503P00114000 | 2024-04-23 1:17PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| UPS240503P00115000 | 2024-04-23 1:28PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| UPS240503P00116000 | 2024-04-29 9:47AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| UPS240503P00117000 | 2024-04-23 12:32PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UPS240503P00120000 | 2024-04-29 9:48AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 50.00% |
| UPS240503P00122000 | 2024-04-22 2:02PM EDT | 122.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UPS240503P00123000 | 2024-04-26 11:24AM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| UPS240503P00125000 | 2024-04-30 12:03PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| UPS240503P00126000 | 2024-04-29 10:04AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| UPS240503P00127000 | 2024-04-25 3:31PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| UPS240503P00128000 | 2024-04-29 11:49AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 50.00% |
| UPS240503P00129000 | 2024-04-23 10:43AM EDT | 129.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| UPS240503P00130000 | 2024-04-30 9:35AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 50.00% |
| UPS240503P00131000 | 2024-04-25 1:48PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| UPS240503P00132000 | 2024-05-01 12:04PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| UPS240503P00133000 | 2024-04-25 1:40PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 84 | 50.00% |
| UPS240503P00134000 | 2024-04-29 12:28PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 50.00% |
| UPS240503P00135000 | 2024-05-02 9:51AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 826 | 50.00% |
| UPS240503P00136000 | 2024-05-02 10:19AM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 25.00% |
| UPS240503P00137000 | 2024-04-30 1:15PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,235 | 25.00% |
| UPS240503P00138000 | 2024-05-02 2:15PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 25.00% |
| UPS240503P00139000 | 2024-05-02 11:58AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| UPS240503P00140000 | 2024-05-02 3:45PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,196 | 25.00% |
| UPS240503P00141000 | 2024-05-02 3:07PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,745 | 25.00% |
| UPS240503P00142000 | 2024-05-02 3:00PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 318 | 12.50% |
| UPS240503P00143000 | 2024-05-02 3:58PM EDT | 143.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 596 | 12.50% |
| UPS240503P00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 286 | 12.50% |
| UPS240503P00145000 | 2024-05-02 3:52PM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 117 | 650 | 6.25% |
| UPS240503P00146000 | 2024-05-02 3:59PM EDT | 146.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 53 | 208 | 6.25% |
| UPS240503P00147000 | 2024-05-02 3:49PM EDT | 147.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 111 | 741 | 0.78% |
| UPS240503P00148000 | 2024-05-02 3:13PM EDT | 148.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 0.00% |
| UPS240503P00149000 | 2024-05-02 2:53PM EDT | 149.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 14 | 97 | 0.00% |
| UPS240503P00150000 | 2024-05-02 1:23PM EDT | 150.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 59 | 103 | 0.00% |
| UPS240503P00152500 | 2024-05-01 2:43PM EDT | 152.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| UPS240503P00155000 | 2024-04-29 3:02PM EDT | 155.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UPS240503P00157500 | 2024-04-22 9:33AM EDT | 157.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240503P00160000 | 2024-05-01 12:00PM EDT | 160.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UPS240503P00165000 | 2024-04-24 2:39PM EDT | 165.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 15 | 4 | 0.00% |
| UPS240503P00170000 | 2024-04-29 12:54PM EDT | 170.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240503P00172500 | 2024-04-25 2:17PM EDT | 172.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240503P00175000 | 2024-03-26 3:52PM EDT | 175.00 | 31.30 | 26.35 | 29.25 | 0.00 | - | 2 | 0 | 131.25% |
© 2024 Yahoo. All rights reserved.