United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628C00120000 | 2024-05-31 11:28AM EDT | 120.00 | 18.74 | 19.20 | 22.00 | +3.34 | +21.69% | 3 | 17 | 53.98% |
| UPS240628C00130000 | 2024-05-31 3:21PM EDT | 130.00 | 9.52 | 9.65 | 10.55 | +2.42 | +34.08% | 11 | 212 | 32.50% |
| UPS240628C00131000 | 2024-05-31 3:37PM EDT | 131.00 | 8.65 | 7.70 | 9.70 | +2.55 | +41.80% | 2 | 1 | 31.60% |
| UPS240628C00133000 | 2024-05-30 9:36AM EDT | 133.00 | 4.60 | 6.50 | 8.55 | 0.00 | - | 1 | 1 | 33.56% |
| UPS240628C00134000 | 2024-05-31 3:39PM EDT | 134.00 | 6.15 | 5.35 | 7.20 | +1.28 | +26.28% | 1 | 10 | 28.47% |
| UPS240628C00135000 | 2024-05-31 3:01PM EDT | 135.00 | 5.45 | 5.45 | 6.70 | +1.07 | +24.43% | 7 | 11 | 29.49% |
| UPS240628C00136000 | 2024-05-30 3:59PM EDT | 136.00 | 4.74 | 4.45 | 6.25 | +0.59 | +14.22% | 2 | 18 | 30.54% |
| UPS240628C00137000 | 2024-05-31 3:24PM EDT | 137.00 | 4.25 | 3.65 | 5.30 | +0.90 | +26.87% | 7 | 10 | 27.98% |
| UPS240628C00138000 | 2024-05-31 1:37PM EDT | 138.00 | 4.08 | 3.40 | 5.05 | +1.26 | +44.68% | 10 | 11 | 29.87% |
| UPS240628C00139000 | 2024-05-31 1:38PM EDT | 139.00 | 3.26 | 2.88 | 4.60 | +0.87 | +36.40% | 7 | 10 | 30.19% |
| UPS240628C00140000 | 2024-05-31 2:42PM EDT | 140.00 | 2.80 | 2.39 | 3.65 | +0.65 | +30.23% | 10 | 31 | 27.01% |
| UPS240628C00141000 | 2024-05-30 10:24AM EDT | 141.00 | 1.34 | 2.04 | 2.78 | 0.00 | - | 2 | 16 | 24.09% |
| UPS240628C00142000 | 2024-05-31 1:48PM EDT | 142.00 | 1.90 | 1.93 | 2.33 | +0.60 | +46.15% | 6 | 18 | 23.60% |
| UPS240628C00143000 | 2024-05-31 1:37PM EDT | 143.00 | 1.58 | 0.96 | 2.03 | +0.50 | +46.30% | 1 | 3 | 23.85% |
| UPS240628C00144000 | 2024-05-31 10:29AM EDT | 144.00 | 0.98 | 1.17 | 1.65 | +0.10 | +11.36% | 1 | 34 | 23.27% |
| UPS240628C00145000 | 2024-05-31 3:44PM EDT | 145.00 | 1.08 | 0.35 | 1.32 | +0.35 | +47.95% | 16 | 204 | 22.71% |
| UPS240628C00146000 | 2024-05-30 3:54PM EDT | 146.00 | 0.65 | 0.85 | 0.98 | 0.00 | - | 6 | 18 | 21.68% |
| UPS240628C00147000 | 2024-05-31 11:51AM EDT | 147.00 | 0.76 | 0.42 | 0.98 | +0.21 | +38.18% | 2 | 21 | 23.39% |
| UPS240628C00148000 | 2024-05-31 9:55AM EDT | 148.00 | 0.36 | 0.16 | 1.19 | -0.07 | -16.28% | 1 | 58 | 27.01% |
| UPS240628C00149000 | 2024-05-31 9:32AM EDT | 149.00 | 0.28 | 0.40 | 0.88 | +0.08 | +40.00% | 2 | 806 | 25.68% |
| UPS240628C00150000 | 2024-05-31 2:03PM EDT | 150.00 | 0.33 | 0.30 | 0.40 | +0.04 | +13.79% | 11 | 61 | 21.49% |
| UPS240628C00152500 | 2024-05-28 1:20PM EDT | 152.50 | 0.15 | 0.12 | 1.30 | 0.00 | - | 21 | 60 | 35.35% |
| UPS240628C00155000 | 2024-05-31 11:17AM EDT | 155.00 | 0.23 | 0.10 | 0.37 | -0.33 | -58.93% | 8 | 109 | 27.37% |
| UPS240628C00157500 | 2024-05-31 11:17AM EDT | 157.50 | 0.18 | 0.01 | 0.25 | +0.06 | +50.00% | 1 | 169 | 27.88% |
| UPS240628C00160000 | 2024-05-28 9:58AM EDT | 160.00 | 0.50 | 0.01 | 1.36 | 0.00 | - | 1 | 10 | 46.88% |
| UPS240628C00162500 | 2024-05-15 2:01PM EDT | 162.50 | 0.43 | 0.00 | 0.34 | 0.00 | - | - | 1 | 35.30% |
| UPS240628C00165000 | 2024-05-13 10:46AM EDT | 165.00 | 0.28 | 0.00 | 1.34 | 0.00 | - | 1 | 1 | 53.25% |
| UPS240628C00180000 | 2024-05-14 9:47AM EDT | 180.00 | 0.68 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 66.94% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628P00115000 | 2024-05-30 10:19AM EDT | 115.00 | 0.09 | 0.01 | 1.31 | 0.00 | - | 1 | 2 | 59.67% |
| UPS240628P00120000 | 2024-05-30 10:50AM EDT | 120.00 | 0.18 | 0.03 | 0.25 | 0.00 | - | 3 | 5 | 32.42% |
| UPS240628P00125000 | 2024-05-31 10:26AM EDT | 125.00 | 0.32 | 0.05 | 0.45 | -0.10 | -23.81% | 2 | 31 | 28.74% |
| UPS240628P00130000 | 2024-05-31 2:28PM EDT | 130.00 | 0.71 | 0.37 | 0.84 | -0.30 | -29.70% | 5 | 123 | 25.04% |
| UPS240628P00131000 | 2024-05-31 2:51PM EDT | 131.00 | 0.87 | 0.48 | 0.82 | -0.43 | -33.08% | 1 | 40 | 22.93% |
| UPS240628P00133000 | 2024-05-31 11:18AM EDT | 133.00 | 1.25 | 0.93 | 1.11 | -0.99 | -44.20% | 7 | 47 | 21.64% |
| UPS240628P00134000 | 2024-05-31 2:22PM EDT | 134.00 | 1.51 | 1.11 | 1.35 | -1.12 | -42.59% | 1 | 51 | 21.46% |
| UPS240628P00135000 | 2024-05-31 2:26PM EDT | 135.00 | 1.83 | 1.24 | 1.83 | -1.16 | -38.80% | 4 | 111 | 22.77% |
| UPS240628P00136000 | 2024-05-31 1:29PM EDT | 136.00 | 1.83 | 1.62 | 2.07 | -1.07 | -36.90% | 4 | 41 | 21.95% |
| UPS240628P00137000 | 2024-05-31 9:32AM EDT | 137.00 | 2.16 | 1.93 | 3.10 | -2.04 | -48.57% | 11 | 22 | 26.18% |
| UPS240628P00138000 | 2024-05-29 10:17AM EDT | 138.00 | 2.59 | 2.13 | 2.91 | -1.41 | -35.25% | 1 | 17 | 21.94% |
| UPS240628P00139000 | 2024-05-29 3:59PM EDT | 139.00 | 5.93 | 2.83 | 3.20 | 0.00 | - | 2 | 10 | 20.62% |
| UPS240628P00140000 | 2024-05-31 3:38PM EDT | 140.00 | 3.87 | 2.90 | 4.35 | -0.08 | -2.03% | 3 | 79 | 24.61% |
| UPS240628P00141000 | 2024-05-30 1:08PM EDT | 141.00 | 6.00 | 2.99 | 5.15 | 0.00 | - | 9 | 27 | 26.07% |
| UPS240628P00142000 | 2024-05-30 9:43AM EDT | 142.00 | 8.55 | 3.55 | 4.85 | 0.00 | - | 3 | 21 | 19.81% |
| UPS240628P00143000 | 2024-05-29 10:17AM EDT | 143.00 | 7.55 | 3.30 | 5.60 | 0.00 | - | 1 | 5 | 20.28% |
| UPS240628P00144000 | 2024-05-31 12:09PM EDT | 144.00 | 7.61 | 5.00 | 7.05 | -2.84 | -27.18% | 8 | 29 | 25.71% |
| UPS240628P00145000 | 2024-05-31 12:09PM EDT | 145.00 | 8.44 | 6.30 | 7.10 | +2.31 | +37.68% | 8 | 32 | 20.33% |
| UPS240628P00146000 | 2024-05-23 3:48PM EDT | 146.00 | 7.48 | 7.10 | 8.25 | 0.00 | - | - | 1 | 23.43% |
| UPS240628P00147000 | 2024-05-30 10:47AM EDT | 147.00 | 12.10 | 7.30 | 8.80 | 0.00 | - | 1 | 12 | 21.00% |
| UPS240628P00148000 | 2024-05-23 3:30PM EDT | 148.00 | 10.87 | 8.10 | 9.80 | +1.77 | +19.45% | 1 | 8 | 22.58% |
| UPS240628P00149000 | 2024-05-31 11:15AM EDT | 149.00 | 11.75 | 8.15 | 11.40 | +6.97 | +145.82% | 1 | 2 | 29.98% |
| UPS240628P00150000 | 2024-05-31 3:42PM EDT | 150.00 | 11.68 | 8.90 | 12.35 | +4.40 | +60.44% | 3 | 7 | 31.19% |
| UPS240628P00152500 | 2024-05-23 10:38AM EDT | 152.50 | 12.40 | 11.85 | 16.00 | 0.00 | - | 2 | 0 | 45.36% |
| UPS240628P00160000 | 2024-05-23 11:27AM EDT | 160.00 | 20.02 | 18.85 | 23.50 | 0.00 | - | - | 0 | 57.42% |
© 2024 Yahoo. All rights reserved.