United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621C00070000 | 2024-05-30 9:49AM EDT | 70.00 | 64.15 | 66.55 | 71.00 | 0.00 | - | 4 | 3 | 213.53% |
| UPS240621C00075000 | 2024-05-24 11:04AM EDT | 75.00 | 63.85 | 61.50 | 66.00 | 0.00 | - | 1 | 1 | 195.41% |
| UPS240621C00080000 | 2024-05-30 9:51AM EDT | 80.00 | 54.50 | 57.00 | 60.70 | 0.00 | - | 2 | 1 | 171.24% |
| UPS240621C00085000 | 2023-09-13 11:47AM EDT | 85.00 | 72.55 | 70.05 | 71.15 | 0.00 | - | - | 1 | 370.24% |
| UPS240621C00090000 | 2024-02-15 4:35PM EDT | 90.00 | 57.25 | 61.75 | 66.40 | 0.00 | - | 3 | 0 | 325.00% |
| UPS240621C00095000 | 2024-05-30 3:01PM EDT | 95.00 | 41.48 | 42.00 | 46.30 | 0.00 | - | 4 | 1 | 81.45% |
| UPS240621C00100000 | 2024-05-29 1:18PM EDT | 100.00 | 35.70 | 37.00 | 41.30 | 0.00 | - | 1 | 4 | 71.88% |
| UPS240621C00105000 | 2024-05-09 1:58PM EDT | 105.00 | 42.50 | 32.00 | 36.25 | 0.00 | - | 2 | 0 | 61.33% |
| UPS240621C00110000 | 2024-05-09 1:58PM EDT | 110.00 | 37.70 | 27.00 | 31.30 | 0.00 | - | 16 | 0 | 53.71% |
| UPS240621C00115000 | 2024-01-30 10:47AM EDT | 115.00 | 30.82 | 33.50 | 37.20 | 0.00 | - | 1 | 2 | 176.98% |
| UPS240621C00120000 | 2024-05-31 12:16PM EDT | 120.00 | 17.99 | 17.00 | 21.45 | +2.11 | +13.29% | 6 | 33 | 72.75% |
| UPS240621C00125000 | 2024-05-31 12:32PM EDT | 125.00 | 13.20 | 12.00 | 16.50 | +1.40 | +11.86% | 1 | 13 | 60.18% |
| UPS240621C00130000 | 2024-05-31 3:42PM EDT | 130.00 | 9.30 | 8.85 | 10.25 | +1.45 | +18.47% | 105 | 153 | 34.40% |
| UPS240621C00135000 | 2024-05-31 3:33PM EDT | 135.00 | 5.30 | 5.40 | 5.70 | +1.27 | +31.51% | 55 | 232 | 25.77% |
| UPS240621C00136000 | 2024-05-31 3:59PM EDT | 136.00 | 4.70 | 4.70 | 4.95 | +1.00 | +27.03% | 1,101 | 2,677 | 24.93% |
| UPS240621C00137000 | 2024-05-31 3:59PM EDT | 137.00 | 4.05 | 4.05 | 4.20 | +1.00 | +32.79% | 241 | 160 | 23.79% |
| UPS240621C00138000 | 2024-05-31 3:59PM EDT | 138.00 | 3.55 | 3.40 | 3.60 | +1.11 | +45.49% | 231 | 109 | 23.49% |
| UPS240621C00139000 | 2024-05-31 3:59PM EDT | 139.00 | 2.87 | 2.90 | 2.99 | +0.71 | +32.87% | 154 | 315 | 22.74% |
| UPS240621C00140000 | 2024-05-31 3:59PM EDT | 140.00 | 2.35 | 2.34 | 2.51 | +0.60 | +34.29% | 364 | 780 | 22.58% |
| UPS240621C00141000 | 2024-05-31 3:57PM EDT | 141.00 | 1.92 | 1.87 | 2.14 | +0.57 | +42.22% | 55 | 137 | 22.88% |
| UPS240621C00142000 | 2024-05-31 3:47PM EDT | 142.00 | 1.60 | 1.54 | 1.69 | +0.55 | +52.38% | 94 | 169 | 22.14% |
| UPS240621C00143000 | 2024-05-31 3:59PM EDT | 143.00 | 1.25 | 1.16 | 1.30 | +0.48 | +62.34% | 113 | 264 | 21.44% |
| UPS240621C00144000 | 2024-05-31 3:59PM EDT | 144.00 | 0.95 | 0.90 | 1.09 | +0.37 | +63.79% | 12 | 99 | 21.86% |
| UPS240621C00145000 | 2024-05-31 3:59PM EDT | 145.00 | 0.76 | 0.69 | 0.83 | +0.26 | +52.00% | 52 | 1,865 | 21.44% |
| UPS240621C00146000 | 2024-05-31 3:59PM EDT | 146.00 | 0.58 | 0.52 | 0.64 | +0.31 | +114.81% | 52 | 395 | 21.30% |
| UPS240621C00147000 | 2024-05-31 3:47PM EDT | 147.00 | 0.40 | 0.37 | 0.52 | +0.13 | +48.15% | 8 | 122 | 21.63% |
| UPS240621C00148000 | 2024-05-31 2:44PM EDT | 148.00 | 0.31 | 0.27 | 0.39 | +0.11 | +55.00% | 19 | 272 | 21.46% |
| UPS240621C00149000 | 2024-05-29 3:23PM EDT | 149.00 | 0.18 | 0.17 | 0.31 | 0.00 | - | 6 | 216 | 21.70% |
| UPS240621C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 0.21 | 0.16 | 0.21 | +0.07 | +50.00% | 1,477 | 3,414 | 21.17% |
| UPS240621C00152500 | 2024-05-31 9:50AM EDT | 152.50 | 0.24 | 0.07 | 0.22 | +0.14 | +140.00% | 1 | 231 | 24.85% |
| UPS240621C00155000 | 2024-05-31 12:15PM EDT | 155.00 | 0.05 | 0.04 | 0.15 | -0.05 | -50.00% | 14 | 3,041 | 26.12% |
| UPS240621C00157500 | 2024-05-24 11:51AM EDT | 157.50 | 0.09 | 0.01 | 0.19 | 0.00 | - | 2 | 143 | 30.47% |
| UPS240621C00160000 | 2024-05-31 2:19PM EDT | 160.00 | 0.05 | 0.01 | 0.25 | -0.03 | -37.50% | 53 | 4,181 | 35.30% |
| UPS240621C00162500 | 2024-05-22 1:05PM EDT | 162.50 | 0.11 | 0.00 | 0.13 | 0.00 | - | - | 32 | 34.08% |
| UPS240621C00165000 | 2024-05-31 3:53PM EDT | 165.00 | 0.09 | 0.02 | 0.09 | +0.02 | +28.57% | 4 | 2,634 | 34.77% |
| UPS240621C00170000 | 2024-05-31 11:48AM EDT | 170.00 | 0.01 | 0.01 | 0.24 | -0.07 | -87.50% | 2 | 3,289 | 46.53% |
| UPS240621C00175000 | 2024-05-29 9:50AM EDT | 175.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 3,304 | 47.95% |
| UPS240621C00180000 | 2024-05-28 9:38AM EDT | 180.00 | 0.06 | 0.01 | 1.47 | 0.00 | - | 2 | 6,126 | 70.75% |
| UPS240621C00185000 | 2024-05-29 9:55AM EDT | 185.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,876 | 54.10% |
| UPS240621C00190000 | 2024-05-29 9:47AM EDT | 190.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 4 | 1,230 | 79.25% |
| UPS240621C00195000 | 2024-05-30 11:49AM EDT | 195.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 9 | 287 | 57.81% |
| UPS240621C00200000 | 2024-05-15 12:53PM EDT | 200.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 10 | 528 | 79.88% |
| UPS240621C00210000 | 2024-05-30 9:41AM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 46 | 61.72% |
| UPS240621C00220000 | 2024-05-30 2:06PM EDT | 220.00 | 0.01 | 0.00 | 1.45 | -0.03 | -75.00% | 39 | 65 | 109.13% |
| UPS240621C00230000 | 2024-05-29 3:11PM EDT | 230.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 31 | 339 | 84.38% |
| UPS240621C00240000 | 2024-04-02 10:19AM EDT | 240.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 32 | 91.21% |
| UPS240621C00250000 | 2024-05-15 12:26PM EDT | 250.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 2 | 78 | 139.65% |
| UPS240621C00260000 | 2024-05-14 2:40PM EDT | 260.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 114 | 148.73% |
| UPS240621C00270000 | 2023-09-28 10:49AM EDT | 270.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 106.25% |
| UPS240621C00280000 | 2024-03-05 1:33PM EDT | 280.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 112.89% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621P00070000 | 2024-04-19 3:42PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| UPS240621P00075000 | 2024-02-05 12:17PM EDT | 75.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 155 | 120.31% |
| UPS240621P00080000 | 2024-04-02 2:02PM EDT | 80.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 41 | 109.77% |
| UPS240621P00085000 | 2024-03-14 9:30AM EDT | 85.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 87.70% |
| UPS240621P00090000 | 2024-04-22 9:46AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPS240621P00095000 | 2024-04-18 12:08PM EDT | 95.00 | 0.07 | 0.00 | 1.47 | 0.00 | - | 2 | 1,122 | 102.34% |
| UPS240621P00100000 | 2024-05-13 10:08AM EDT | 100.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 3 | 704 | 59.96% |
| UPS240621P00105000 | 2024-04-24 10:27AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 153 | 53.13% |
| UPS240621P00110000 | 2024-05-29 12:27PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 175 | 42.77% |
| UPS240621P00115000 | 2024-05-29 12:27PM EDT | 115.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 4 | 2,644 | 55.76% |
| UPS240621P00120000 | 2024-05-31 2:43PM EDT | 120.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 42 | 941 | 32.13% |
| UPS240621P00125000 | 2024-05-31 3:56PM EDT | 125.00 | 0.11 | 0.07 | 0.16 | -0.15 | -57.69% | 107 | 2,232 | 26.27% |
| UPS240621P00130000 | 2024-05-31 3:56PM EDT | 130.00 | 0.36 | 0.31 | 0.37 | -0.34 | -48.57% | 17 | 2,452 | 22.32% |
| UPS240621P00135000 | 2024-05-31 3:31PM EDT | 135.00 | 1.26 | 1.09 | 1.25 | -0.84 | -40.00% | 203 | 2,277 | 21.25% |
| UPS240621P00136000 | 2024-05-31 1:36PM EDT | 136.00 | 1.79 | 1.32 | 1.63 | -0.68 | -27.53% | 470 | 601 | 21.74% |
| UPS240621P00137000 | 2024-05-31 3:48PM EDT | 137.00 | 1.92 | 1.69 | 1.77 | -1.01 | -34.47% | 134 | 423 | 19.87% |
| UPS240621P00138000 | 2024-05-31 2:58PM EDT | 138.00 | 2.52 | 2.08 | 2.17 | -0.96 | -27.59% | 31 | 363 | 19.69% |
| UPS240621P00139000 | 2024-05-31 3:54PM EDT | 139.00 | 2.71 | 2.51 | 2.61 | -1.44 | -34.70% | 17 | 600 | 19.36% |
| UPS240621P00140000 | 2024-05-31 3:59PM EDT | 140.00 | 3.15 | 3.00 | 3.15 | -1.35 | -30.00% | 51 | 4,960 | 19.34% |
| UPS240621P00141000 | 2024-05-31 3:52PM EDT | 141.00 | 3.90 | 3.45 | 3.75 | -1.45 | -27.10% | 3 | 42 | 19.30% |
| UPS240621P00142000 | 2024-05-30 1:47PM EDT | 142.00 | 6.30 | 4.10 | 4.35 | 0.00 | - | 2 | 290 | 18.78% |
| UPS240621P00143000 | 2024-05-29 10:04AM EDT | 143.00 | 6.60 | 4.80 | 5.10 | 0.00 | - | 2 | 103 | 19.04% |
| UPS240621P00144000 | 2024-05-29 12:07PM EDT | 144.00 | 8.13 | 4.80 | 6.20 | 0.00 | - | 14 | 167 | 22.24% |
| UPS240621P00145000 | 2024-05-31 1:45PM EDT | 145.00 | 7.11 | 5.50 | 7.10 | -1.96 | -21.61% | 26 | 1,974 | 23.46% |
| UPS240621P00146000 | 2024-05-31 12:10PM EDT | 146.00 | 8.56 | 6.55 | 7.85 | -2.28 | -21.03% | 3 | 93 | 22.90% |
| UPS240621P00147000 | 2024-05-24 10:54AM EDT | 147.00 | 8.79 | 7.10 | 8.95 | 0.00 | - | 1 | 22 | 25.94% |
| UPS240621P00148000 | 2024-05-29 11:25AM EDT | 148.00 | 12.05 | 7.25 | 9.60 | 0.00 | - | 4 | 20 | 23.49% |
| UPS240621P00149000 | 2024-05-29 10:33AM EDT | 149.00 | 13.10 | 8.20 | 12.20 | 0.00 | - | 17 | 0 | 42.38% |
| UPS240621P00150000 | 2024-05-31 2:27PM EDT | 150.00 | 11.40 | 8.80 | 13.00 | -1.65 | -12.64% | 701 | 558 | 42.58% |
| UPS240621P00152500 | 2024-05-23 10:46AM EDT | 152.50 | 12.05 | 11.40 | 15.60 | 0.00 | - | - | 3 | 48.51% |
| UPS240621P00155000 | 2024-05-30 3:14PM EDT | 155.00 | 18.75 | 13.80 | 18.35 | 0.00 | - | 2,440 | 11 | 55.76% |
| UPS240621P00160000 | 2024-05-30 3:12PM EDT | 160.00 | 23.59 | 19.40 | 23.50 | 0.00 | - | 40 | 6 | 66.31% |
| UPS240621P00165000 | 2024-05-28 3:03PM EDT | 165.00 | 28.55 | 24.00 | 28.50 | 0.00 | - | 26 | 0 | 74.68% |
| UPS240621P00167500 | 2024-05-22 10:56AM EDT | 167.50 | 22.80 | 26.40 | 31.00 | 0.00 | - | - | 0 | 78.65% |
| UPS240621P00170000 | 2024-05-30 3:07PM EDT | 170.00 | 33.35 | 29.30 | 33.50 | 0.00 | - | 7 | 3 | 82.50% |
| UPS240621P00175000 | 2024-05-31 2:46PM EDT | 175.00 | 36.65 | 34.40 | 38.50 | -1.97 | -5.10% | 706 | 637 | 56.45% |
| UPS240621P00180000 | 2024-05-21 2:58PM EDT | 180.00 | 33.85 | 39.10 | 43.50 | 0.00 | - | 400 | 0 | 56.54% |
| UPS240621P00185000 | 2024-05-15 3:50PM EDT | 185.00 | 36.74 | 44.30 | 48.50 | 0.00 | - | 2 | 0 | 65.23% |
| UPS240621P00190000 | 2024-05-15 3:50PM EDT | 190.00 | 41.76 | 49.15 | 53.50 | 0.00 | - | 2 | 0 | 67.09% |
| UPS240621P00195000 | 2024-05-15 3:50PM EDT | 195.00 | 46.54 | 54.50 | 58.50 | 0.00 | - | 1 | 0 | 78.22% |
| UPS240621P00200000 | 2024-05-15 3:50PM EDT | 200.00 | 51.56 | 59.30 | 63.50 | 0.00 | - | 1 | 0 | 79.10% |
| UPS240621P00210000 | 2023-10-06 11:41AM EDT | 210.00 | 55.75 | 67.90 | 68.95 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240621P00220000 | 2024-01-02 1:09PM EDT | 220.00 | 59.72 | 77.00 | 80.95 | 0.00 | - | 15 | 15 | 0.00% |
| UPS240621P00230000 | 2024-03-25 9:53AM EDT | 230.00 | 73.65 | 84.30 | 87.95 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240621P00240000 | 2024-02-08 3:48PM EDT | 240.00 | 94.00 | 84.25 | 88.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.