United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018C00080000 | 2024-05-29 1:15PM EDT | 80.00 | 56.50 | 54.30 | 58.00 | 0.00 | - | 3 | 3 | 51.22% |
| UPS241018C00100000 | 2024-06-14 2:09PM EDT | 100.00 | 35.75 | 34.70 | 38.50 | -2.85 | -7.38% | 10 | 11 | 51.34% |
| UPS241018C00105000 | 2024-05-29 3:15PM EDT | 105.00 | 31.77 | 29.85 | 33.50 | 0.00 | - | 2 | 3 | 45.42% |
| UPS241018C00110000 | 2024-06-03 12:17PM EDT | 110.00 | 29.55 | 26.35 | 28.55 | 0.00 | - | 1 | 1 | 39.91% |
| UPS241018C00115000 | 2024-06-07 10:42AM EDT | 115.00 | 26.05 | 22.05 | 23.15 | 0.00 | - | 4 | 5 | 32.25% |
| UPS241018C00120000 | 2024-06-13 9:34AM EDT | 120.00 | 19.05 | 17.80 | 19.40 | 0.00 | - | 1 | 42 | 32.17% |
| UPS241018C00125000 | 2024-06-14 3:57PM EDT | 125.00 | 14.75 | 14.65 | 14.95 | +1.30 | +9.67% | 2 | 105 | 28.17% |
| UPS241018C00130000 | 2024-06-13 10:07AM EDT | 130.00 | 10.37 | 11.20 | 11.45 | -0.33 | -3.08% | 2 | 115 | 26.75% |
| UPS241018C00135000 | 2024-06-14 1:43PM EDT | 135.00 | 7.95 | 8.30 | 8.45 | +0.10 | +1.27% | 37 | 880 | 25.62% |
| UPS241018C00140000 | 2024-06-14 2:45PM EDT | 140.00 | 5.65 | 5.85 | 6.00 | +0.15 | +2.73% | 162 | 766 | 24.74% |
| UPS241018C00145000 | 2024-06-14 12:58PM EDT | 145.00 | 3.80 | 3.95 | 4.10 | +0.10 | +2.70% | 16 | 474 | 24.08% |
| UPS241018C00150000 | 2024-06-14 2:32PM EDT | 150.00 | 2.44 | 2.59 | 2.71 | +0.02 | +0.83% | 1 | 654 | 23.62% |
| UPS241018C00155000 | 2024-06-14 2:34PM EDT | 155.00 | 1.56 | 1.63 | 1.73 | +0.06 | +4.00% | 6 | 487 | 23.27% |
| UPS241018C00160000 | 2024-06-14 3:43PM EDT | 160.00 | 1.01 | 1.00 | 1.27 | +0.17 | +20.24% | 4 | 489 | 24.20% |
| UPS241018C00165000 | 2024-06-13 3:50PM EDT | 165.00 | 0.60 | 0.58 | 0.70 | 0.00 | - | 4 | 555 | 23.29% |
| UPS241018C00170000 | 2024-06-13 10:50AM EDT | 170.00 | 0.34 | 0.31 | 0.60 | +0.01 | +3.03% | 5 | 759 | 25.00% |
| UPS241018C00175000 | 2024-06-14 1:22PM EDT | 175.00 | 0.25 | 0.20 | 0.46 | +0.05 | +25.00% | 27 | 533 | 25.95% |
| UPS241018C00180000 | 2024-06-13 2:46PM EDT | 180.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 12 | 1,350 | 24.32% |
| UPS241018C00185000 | 2024-06-13 2:45PM EDT | 185.00 | 0.13 | 0.05 | 0.22 | 0.00 | - | 10 | 496 | 26.64% |
| UPS241018C00190000 | 2024-06-13 11:28AM EDT | 190.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 4 | 6,717 | 28.08% |
| UPS241018C00195000 | 2024-06-12 10:48AM EDT | 195.00 | 0.09 | 0.02 | 0.19 | 0.00 | - | 2 | 142 | 29.64% |
| UPS241018C00200000 | 2024-06-12 1:13PM EDT | 200.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 7 | 734 | 31.06% |
| UPS241018C00210000 | 2024-06-13 10:38AM EDT | 210.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 20 | 33.99% |
| UPS241018C00220000 | 2024-03-13 10:23AM EDT | 220.00 | 0.23 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 50.54% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018P00080000 | 2024-06-13 10:52AM EDT | 80.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 44.24% |
| UPS241018P00085000 | 2024-06-13 10:50AM EDT | 85.00 | 0.13 | 0.03 | 0.25 | 0.00 | - | 2 | 14 | 40.87% |
| UPS241018P00090000 | 2024-06-14 12:51PM EDT | 90.00 | 0.18 | 0.09 | 0.19 | -0.04 | -18.18% | 2 | 173 | 34.86% |
| UPS241018P00095000 | 2024-06-14 12:52PM EDT | 95.00 | 0.30 | 0.17 | 0.31 | +0.03 | +11.11% | 2 | 8 | 33.50% |
| UPS241018P00100000 | 2024-06-14 12:54PM EDT | 100.00 | 0.47 | 0.18 | 0.47 | +0.09 | +23.68% | 2 | 23 | 31.84% |
| UPS241018P00105000 | 2024-06-13 12:57PM EDT | 105.00 | 0.62 | 0.56 | 0.62 | 0.00 | - | 2 | 114 | 29.32% |
| UPS241018P00110000 | 2024-06-14 3:54PM EDT | 110.00 | 0.96 | 0.89 | 0.99 | -0.03 | -3.03% | 1 | 201 | 28.20% |
| UPS241018P00115000 | 2024-06-13 10:05AM EDT | 115.00 | 1.65 | 1.43 | 1.54 | +0.03 | +1.85% | 1 | 163 | 27.10% |
| UPS241018P00120000 | 2024-06-14 3:04PM EDT | 120.00 | 2.37 | 2.11 | 2.33 | -0.01 | -0.42% | 16 | 153 | 26.01% |
| UPS241018P00125000 | 2024-06-14 12:29PM EDT | 125.00 | 3.60 | 3.30 | 3.45 | +0.10 | +2.86% | 32 | 423 | 24.99% |
| UPS241018P00130000 | 2024-06-14 3:57PM EDT | 130.00 | 4.95 | 4.80 | 5.00 | -0.15 | -2.94% | 84 | 943 | 24.09% |
| UPS241018P00135000 | 2024-06-14 12:27PM EDT | 135.00 | 7.40 | 6.90 | 7.05 | +0.15 | +2.07% | 23 | 329 | 23.26% |
| UPS241018P00140000 | 2024-06-14 3:25PM EDT | 140.00 | 9.60 | 9.50 | 9.65 | -0.35 | -3.52% | 5 | 520 | 22.53% |
| UPS241018P00145000 | 2024-06-13 2:26PM EDT | 145.00 | 13.10 | 11.70 | 13.50 | 0.00 | - | 1 | 474 | 24.26% |
| UPS241018P00150000 | 2024-06-11 1:53PM EDT | 150.00 | 15.33 | 15.30 | 18.00 | 0.00 | - | 10 | 260 | 27.18% |
| UPS241018P00155000 | 2024-06-13 2:26PM EDT | 155.00 | 21.10 | 19.45 | 21.75 | 0.00 | - | 7 | 203 | 26.31% |
| UPS241018P00160000 | 2024-05-30 10:50AM EDT | 160.00 | 25.27 | 23.80 | 25.75 | 0.00 | - | 5 | 31 | 24.95% |
| UPS241018P00165000 | 2024-05-24 10:31AM EDT | 165.00 | 26.20 | 28.60 | 31.30 | 0.00 | - | 10 | 94 | 30.99% |
| UPS241018P00170000 | 2024-05-21 10:20AM EDT | 170.00 | 23.57 | 32.75 | 36.55 | 0.00 | - | 1 | 6 | 35.30% |
| UPS241018P00175000 | 2024-02-21 11:35AM EDT | 175.00 | 27.40 | 21.85 | 22.30 | 0.00 | - | - | 8 | 0.00% |
| UPS241018P00180000 | 2024-05-30 2:54PM EDT | 180.00 | 43.60 | 42.65 | 46.50 | 0.00 | - | 200 | 0 | 40.67% |
| UPS241018P00200000 | 2024-05-22 3:42PM EDT | 200.00 | 56.66 | 62.65 | 66.60 | 0.00 | - | - | 0 | 51.04% |
| UPS241018P00210000 | 2024-05-22 3:42PM EDT | 210.00 | 66.68 | 72.70 | 76.50 | 0.00 | - | - | 0 | 54.72% |
| UPS241018P00220000 | 2024-06-11 10:50AM EDT | 220.00 | 82.45 | 82.65 | 86.50 | 0.00 | - | - | 0 | 58.74% |
© 2024 Yahoo. All rights reserved.