United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240614C00080000 | 2024-05-30 12:47PM EDT | 80.00 | 56.35 | 56.50 | 61.10 | 0.00 | - | 12 | 12 | 221.44% |
| UPS240614C00110000 | 2024-05-29 12:03PM EDT | 110.00 | 26.35 | 26.50 | 31.20 | 0.00 | - | - | 2 | 117.04% |
| UPS240614C00120000 | 2024-05-30 3:54PM EDT | 120.00 | 17.00 | 17.00 | 21.00 | 0.00 | - | 3 | 7 | 82.57% |
| UPS240614C00125000 | 2024-05-28 3:51PM EDT | 125.00 | 12.55 | 12.00 | 16.30 | 0.00 | - | 1 | 1 | 71.12% |
| UPS240614C00126000 | 2024-05-30 10:07AM EDT | 126.00 | 9.20 | 11.00 | 15.50 | 0.00 | - | 2 | 2 | 70.46% |
| UPS240614C00129000 | 2024-05-29 10:20AM EDT | 129.00 | 7.71 | 9.10 | 11.35 | 0.00 | - | - | 2 | 46.39% |
| UPS240614C00130000 | 2024-05-31 1:54PM EDT | 130.00 | 8.94 | 8.15 | 10.50 | +2.89 | +47.77% | 1 | 7 | 45.34% |
| UPS240614C00131000 | 2024-05-31 9:33AM EDT | 131.00 | 6.57 | 8.00 | 9.60 | +0.45 | +7.35% | 16 | 16 | 43.51% |
| UPS240614C00132000 | 2024-05-31 2:31PM EDT | 132.00 | 6.95 | 6.90 | 8.05 | -10.11 | -59.26% | 12 | 2 | 33.67% |
| UPS240614C00133000 | 2024-05-30 11:56AM EDT | 133.00 | 4.40 | 6.35 | 7.85 | 0.00 | - | 13 | 16 | 39.94% |
| UPS240614C00134000 | 2024-05-31 2:31PM EDT | 134.00 | 5.28 | 5.05 | 6.60 | +1.28 | +32.00% | 2 | 64 | 33.89% |
| UPS240614C00135000 | 2024-05-31 1:41PM EDT | 135.00 | 4.50 | 4.60 | 5.65 | +0.75 | +20.00% | 7 | 32 | 31.04% |
| UPS240614C00136000 | 2024-05-31 3:22PM EDT | 136.00 | 3.85 | 3.95 | 5.30 | +0.80 | +26.23% | 51 | 130 | 33.99% |
| UPS240614C00137000 | 2024-05-31 3:59PM EDT | 137.00 | 3.55 | 3.55 | 3.95 | +1.11 | +45.49% | 40 | 20 | 26.75% |
| UPS240614C00138000 | 2024-05-31 3:49PM EDT | 138.00 | 2.86 | 2.83 | 3.30 | +0.63 | +28.25% | 21 | 28 | 25.98% |
| UPS240614C00139000 | 2024-05-31 3:53PM EDT | 139.00 | 2.50 | 2.29 | 2.62 | +0.92 | +58.23% | 47 | 65 | 24.45% |
| UPS240614C00140000 | 2024-05-31 3:56PM EDT | 140.00 | 1.90 | 1.75 | 2.19 | +0.60 | +46.15% | 101 | 155 | 24.70% |
| UPS240614C00141000 | 2024-05-31 3:56PM EDT | 141.00 | 1.43 | 1.36 | 1.65 | +0.51 | +55.43% | 49 | 67 | 23.34% |
| UPS240614C00142000 | 2024-05-31 2:57PM EDT | 142.00 | 1.09 | 1.02 | 1.26 | +0.39 | +55.71% | 29 | 50 | 22.79% |
| UPS240614C00143000 | 2024-05-31 2:56PM EDT | 143.00 | 0.81 | 0.76 | 0.90 | +0.28 | +52.83% | 6 | 35 | 21.85% |
| UPS240614C00144000 | 2024-05-31 3:30PM EDT | 144.00 | 0.54 | 0.24 | 0.81 | +0.07 | +14.89% | 22 | 34 | 23.46% |
| UPS240614C00145000 | 2024-05-31 1:59PM EDT | 145.00 | 0.40 | 0.40 | 0.62 | +0.13 | +48.15% | 48 | 70 | 23.49% |
| UPS240614C00146000 | 2024-05-31 3:55PM EDT | 146.00 | 0.26 | 0.27 | 0.54 | +0.04 | +18.18% | 5 | 14 | 24.61% |
| UPS240614C00147000 | 2024-05-31 3:15PM EDT | 147.00 | 0.23 | 0.19 | 0.45 | +0.06 | +35.29% | 7 | 34 | 25.32% |
| UPS240614C00148000 | 2024-05-31 10:52AM EDT | 148.00 | 0.16 | 0.12 | 0.40 | +0.01 | +6.67% | 4 | 24 | 26.47% |
| UPS240614C00149000 | 2024-05-29 12:20PM EDT | 149.00 | 0.13 | 0.06 | 0.18 | -0.17 | -56.67% | 3 | 8 | 23.34% |
| UPS240614C00150000 | 2024-05-31 3:19PM EDT | 150.00 | 0.08 | 0.05 | 0.10 | +0.04 | +100.00% | 21 | 49 | 22.27% |
| UPS240614C00152500 | 2024-05-31 12:44PM EDT | 152.50 | 0.04 | 0.01 | 0.13 | -0.03 | -42.86% | 7 | 166 | 27.34% |
| UPS240614C00155000 | 2024-05-29 1:20PM EDT | 155.00 | 0.25 | 0.02 | 0.30 | +0.16 | +177.78% | 1 | 57 | 36.87% |
| UPS240614C00157500 | 2024-05-30 10:34AM EDT | 157.50 | 0.01 | 0.00 | 1.30 | 0.00 | - | 1 | 105 | 60.45% |
| UPS240614C00160000 | 2024-05-24 12:02PM EDT | 160.00 | 0.07 | 0.01 | 0.30 | 0.00 | - | 3 | 26 | 44.87% |
| UPS240614C00162500 | 2024-05-23 11:11AM EDT | 162.50 | 0.21 | 0.00 | 1.29 | 0.00 | - | 1 | 39 | 57.81% |
| UPS240614C00167500 | 2024-05-14 11:50AM EDT | 167.50 | 0.15 | 0.00 | 1.29 | 0.00 | - | - | 44 | 65.87% |
| UPS240614C00200000 | 2024-05-10 2:01PM EDT | 200.00 | 0.08 | 0.00 | 1.47 | 0.00 | - | - | 1 | 112.11% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240614P00120000 | 2024-05-24 2:22PM EDT | 120.00 | 0.09 | 0.01 | 1.28 | 0.00 | - | 2 | 0 | 57.13% |
| UPS240614P00124000 | 2024-05-30 10:42AM EDT | 124.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 46.39% |
| UPS240614P00125000 | 2024-05-29 3:06PM EDT | 125.00 | 0.21 | 0.04 | 0.62 | 0.00 | - | 12 | 14 | 44.34% |
| UPS240614P00126000 | 2024-05-30 10:45AM EDT | 126.00 | 0.25 | 0.04 | 0.19 | 0.00 | - | 1 | 1 | 31.25% |
| UPS240614P00127000 | 2024-05-28 2:08PM EDT | 127.00 | 0.22 | 0.07 | 0.18 | 0.00 | - | 2 | 2 | 28.91% |
| UPS240614P00128000 | 2024-05-31 2:11PM EDT | 128.00 | 0.16 | 0.09 | 0.17 | -0.26 | -61.90% | 4 | 8 | 26.56% |
| UPS240614P00129000 | 2024-05-31 9:51AM EDT | 129.00 | 0.37 | 0.01 | 0.20 | -0.07 | -15.91% | 2 | 9 | 25.44% |
| UPS240614P00130000 | 2024-05-31 3:54PM EDT | 130.00 | 0.22 | 0.01 | 0.34 | -0.28 | -56.00% | 22 | 262 | 26.71% |
| UPS240614P00131000 | 2024-05-31 3:56PM EDT | 131.00 | 0.26 | 0.04 | 0.27 | -0.45 | -63.38% | 7 | 49 | 22.90% |
| UPS240614P00132000 | 2024-05-31 3:56PM EDT | 132.00 | 0.36 | 0.17 | 0.48 | -0.56 | -60.87% | 11 | 52 | 24.56% |
| UPS240614P00133000 | 2024-05-31 3:34PM EDT | 133.00 | 0.60 | 0.26 | 0.63 | -0.50 | -45.45% | 21 | 55 | 24.29% |
| UPS240614P00134000 | 2024-05-31 2:19PM EDT | 134.00 | 0.64 | 0.44 | 0.66 | -0.81 | -55.86% | 12 | 69 | 22.00% |
| UPS240614P00135000 | 2024-05-30 1:04PM EDT | 135.00 | 1.84 | 0.75 | 0.86 | 0.00 | - | 33 | 117 | 21.62% |
| UPS240614P00136000 | 2024-05-31 1:54PM EDT | 136.00 | 1.46 | 0.97 | 1.19 | -0.70 | -32.41% | 3 | 42 | 22.10% |
| UPS240614P00137000 | 2024-05-31 2:32PM EDT | 137.00 | 1.78 | 1.29 | 1.43 | -0.71 | -28.51% | 19 | 147 | 21.02% |
| UPS240614P00138000 | 2024-05-31 2:15PM EDT | 138.00 | 2.09 | 1.53 | 1.83 | -0.93 | -30.79% | 7 | 112 | 20.94% |
| UPS240614P00139000 | 2024-05-31 2:32PM EDT | 139.00 | 2.71 | 2.04 | 2.48 | -1.37 | -33.58% | 14 | 59 | 22.52% |
| UPS240614P00140000 | 2024-05-31 2:36PM EDT | 140.00 | 3.25 | 2.57 | 2.81 | -1.30 | -28.57% | 7 | 150 | 20.51% |
| UPS240614P00141000 | 2024-05-31 3:38PM EDT | 141.00 | 3.35 | 3.05 | 3.50 | -1.85 | -35.58% | 3 | 39 | 21.22% |
| UPS240614P00142000 | 2024-05-30 10:26AM EDT | 142.00 | 7.50 | 3.55 | 4.75 | 0.00 | - | 2 | 92 | 27.03% |
| UPS240614P00143000 | 2024-05-30 10:59AM EDT | 143.00 | 8.00 | 3.80 | 5.05 | 0.00 | - | 3 | 34 | 22.78% |
| UPS240614P00144000 | 2024-05-31 11:50AM EDT | 144.00 | 6.50 | 5.00 | 6.25 | -1.15 | -15.03% | 3 | 63 | 27.81% |
| UPS240614P00145000 | 2024-05-31 1:35PM EDT | 145.00 | 7.10 | 5.40 | 7.10 | -1.65 | -18.86% | 2 | 34 | 28.74% |
| UPS240614P00146000 | 2024-05-24 10:23AM EDT | 146.00 | 7.35 | 6.10 | 8.40 | 0.00 | - | 1 | 11 | 34.91% |
| UPS240614P00147000 | 2024-05-23 11:41AM EDT | 147.00 | 7.50 | 7.65 | 8.60 | 0.00 | - | 1 | 1 | 26.66% |
| UPS240614P00148000 | 2024-05-23 2:52PM EDT | 148.00 | 10.84 | 8.65 | 9.65 | +2.12 | +24.31% | 1 | 6 | 29.59% |
| UPS240614P00149000 | 2024-05-22 9:31AM EDT | 149.00 | 5.94 | 8.80 | 12.15 | 0.00 | - | - | 0 | 51.34% |
| UPS240614P00150000 | 2024-05-29 10:17AM EDT | 150.00 | 13.90 | 9.70 | 13.15 | 0.00 | - | 2 | 2 | 53.91% |
| UPS240614P00152500 | 2024-05-14 11:05AM EDT | 152.50 | 3.50 | 11.60 | 16.00 | 0.00 | - | - | 0 | 64.16% |
| UPS240614P00155000 | 2024-05-21 11:28AM EDT | 155.00 | 8.70 | 13.50 | 18.00 | 0.00 | - | 1 | 2 | 63.92% |
| UPS240614P00157500 | 2024-05-24 2:52PM EDT | 157.50 | 19.25 | 16.70 | 21.00 | 0.00 | - | 1 | 0 | 75.78% |
| UPS240614P00160000 | 2024-05-28 1:45PM EDT | 160.00 | 23.50 | 19.35 | 23.50 | 0.00 | - | 1 | 0 | 81.20% |
| UPS240614P00162500 | 2024-05-22 2:40PM EDT | 162.50 | 20.35 | 21.75 | 26.00 | 0.00 | - | 15 | 4 | 86.43% |
© 2024 Yahoo. All rights reserved.