United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117C00070000 | 2024-05-22 2:46PM EDT | 70.00 | 73.84 | 66.55 | 70.50 | 0.00 | - | 1 | 2 | 53.13% |
| UPS250117C00075000 | 2024-05-09 3:40PM EDT | 75.00 | 73.10 | 61.60 | 65.60 | 0.00 | - | 4 | 5 | 65.47% |
| UPS250117C00080000 | 2024-05-09 3:07PM EDT | 80.00 | 67.53 | 56.70 | 60.65 | 0.00 | - | 1 | 0 | 60.16% |
| UPS250117C00085000 | 2024-02-16 11:41AM EDT | 85.00 | 63.77 | 66.50 | 71.50 | 0.00 | - | 1 | 4 | 111.39% |
| UPS250117C00090000 | 2024-04-04 2:28PM EDT | 90.00 | 62.17 | 55.00 | 58.70 | 0.00 | - | 2 | 14 | 76.71% |
| UPS250117C00095000 | 2023-11-03 9:43AM EDT | 95.00 | 50.35 | 60.45 | 62.40 | 0.00 | - | 2 | 4 | 103.40% |
| UPS250117C00100000 | 2024-06-05 12:58PM EDT | 100.00 | 39.35 | 38.15 | 40.35 | +0.35 | +0.90% | 2 | 43 | 38.95% |
| UPS250117C00105000 | 2024-06-03 10:25AM EDT | 105.00 | 36.70 | 33.95 | 35.95 | 0.00 | - | 1 | 23 | 37.16% |
| UPS250117C00110000 | 2024-06-07 1:26PM EDT | 110.00 | 31.00 | 29.85 | 32.15 | -3.65 | -10.53% | 5 | 68 | 37.14% |
| UPS250117C00115000 | 2024-06-06 11:23AM EDT | 115.00 | 25.99 | 24.85 | 26.55 | 0.00 | - | 1 | 47 | 30.48% |
| UPS250117C00120000 | 2024-06-06 2:57PM EDT | 120.00 | 21.80 | 22.10 | 24.90 | 0.00 | - | 72 | 172 | 35.91% |
| UPS250117C00125000 | 2024-06-05 11:18AM EDT | 125.00 | 19.20 | 17.60 | 18.95 | +1.20 | +6.67% | 1 | 52 | 28.20% |
| UPS250117C00130000 | 2024-06-06 3:24PM EDT | 130.00 | 15.25 | 15.10 | 15.55 | 0.00 | - | 4 | 144 | 27.12% |
| UPS250117C00135000 | 2024-06-07 3:25PM EDT | 135.00 | 12.63 | 12.35 | 12.55 | +0.18 | +1.45% | 4 | 224 | 26.28% |
| UPS250117C00140000 | 2024-06-07 2:53PM EDT | 140.00 | 9.90 | 9.75 | 9.95 | +0.10 | +1.02% | 21 | 452 | 25.60% |
| UPS250117C00145000 | 2024-06-07 11:33AM EDT | 145.00 | 8.20 | 7.50 | 7.75 | +0.60 | +7.89% | 1 | 458 | 25.04% |
| UPS250117C00150000 | 2024-06-07 3:59PM EDT | 150.00 | 5.86 | 5.75 | 5.90 | +0.06 | +1.03% | 282 | 1,627 | 24.50% |
| UPS250117C00155000 | 2024-06-07 2:39PM EDT | 155.00 | 4.35 | 4.20 | 4.40 | +0.30 | +7.41% | 87 | 734 | 24.03% |
| UPS250117C00160000 | 2024-06-07 3:57PM EDT | 160.00 | 3.25 | 3.10 | 3.30 | +0.35 | +12.07% | 356 | 1,286 | 23.87% |
| UPS250117C00165000 | 2024-06-07 2:20PM EDT | 165.00 | 2.40 | 2.09 | 2.37 | +0.23 | +10.60% | 1 | 790 | 23.49% |
| UPS250117C00170000 | 2024-06-07 3:50PM EDT | 170.00 | 1.60 | 1.48 | 1.69 | +0.05 | +3.23% | 43 | 2,760 | 23.23% |
| UPS250117C00175000 | 2024-06-07 2:29PM EDT | 175.00 | 1.14 | 1.05 | 1.17 | +0.09 | +8.57% | 5 | 10,150 | 22.93% |
| UPS250117C00180000 | 2024-06-07 3:56PM EDT | 180.00 | 0.78 | 0.63 | 0.81 | +0.06 | +8.33% | 22 | 2,969 | 22.75% |
| UPS250117C00185000 | 2024-06-07 3:52PM EDT | 185.00 | 0.54 | 0.51 | 0.60 | -0.03 | -5.26% | 9 | 8,456 | 22.96% |
| UPS250117C00190000 | 2024-06-06 9:31AM EDT | 190.00 | 0.75 | 0.28 | 0.56 | 0.00 | - | 1 | 1,434 | 24.22% |
| UPS250117C00195000 | 2024-06-07 12:49PM EDT | 195.00 | 0.31 | 0.12 | 0.43 | +0.01 | +3.33% | 20 | 984 | 24.49% |
| UPS250117C00200000 | 2024-06-07 2:30PM EDT | 200.00 | 0.24 | 0.11 | 0.24 | +0.01 | +4.35% | 3 | 8,571 | 23.51% |
| UPS250117C00210000 | 2024-06-05 1:49PM EDT | 210.00 | 0.13 | 0.05 | 0.23 | 0.00 | - | 2 | 1,174 | 25.83% |
| UPS250117C00220000 | 2024-06-07 9:35AM EDT | 220.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 1,773 | 25.20% |
| UPS250117C00230000 | 2024-06-04 12:08PM EDT | 230.00 | 0.09 | 0.03 | 0.16 | 0.00 | - | 2 | 587 | 28.86% |
| UPS250117C00240000 | 2024-06-05 11:25AM EDT | 240.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 1 | 325 | 30.62% |
| UPS250117C00250000 | 2024-06-06 11:38AM EDT | 250.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 2 | 660 | 29.69% |
| UPS250117C00260000 | 2024-06-03 10:07AM EDT | 260.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 2 | 247 | 33.64% |
| UPS250117C00270000 | 2024-06-05 1:50PM EDT | 270.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 62 | 125 | 35.35% |
| UPS250117C00280000 | 2024-06-03 2:14PM EDT | 280.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 2 | 528 | 36.91% |
| UPS250117C00290000 | 2024-05-20 10:40AM EDT | 290.00 | 0.16 | 0.01 | 0.13 | 0.00 | - | 1 | 119 | 38.48% |
| UPS250117C00300000 | 2024-06-06 12:39PM EDT | 300.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 344 | 36.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117P00070000 | 2024-06-06 11:36AM EDT | 70.00 | 0.06 | 0.03 | 0.23 | 0.00 | - | 3 | 474 | 41.90% |
| UPS250117P00075000 | 2024-06-06 11:36AM EDT | 75.00 | 0.13 | 0.07 | 0.30 | 0.00 | - | 2 | 156 | 39.65% |
| UPS250117P00080000 | 2024-06-06 3:35PM EDT | 80.00 | 0.15 | 0.15 | 0.42 | -0.09 | -37.50% | 6 | 596 | 38.04% |
| UPS250117P00085000 | 2024-06-07 11:00AM EDT | 85.00 | 0.30 | 0.15 | 0.36 | -0.04 | -11.76% | 2 | 94 | 33.40% |
| UPS250117P00090000 | 2024-06-07 10:49AM EDT | 90.00 | 0.40 | 0.40 | 0.71 | -0.21 | -34.43% | 8 | 383 | 34.18% |
| UPS250117P00095000 | 2024-06-05 9:42AM EDT | 95.00 | 0.80 | 0.59 | 0.79 | 0.00 | - | 1 | 580 | 31.26% |
| UPS250117P00100000 | 2024-06-06 11:50AM EDT | 100.00 | 1.05 | 0.99 | 1.06 | 0.00 | - | 2 | 8,138 | 29.72% |
| UPS250117P00105000 | 2024-06-04 12:52PM EDT | 105.00 | 1.68 | 1.42 | 1.49 | 0.00 | - | 2 | 452 | 28.66% |
| UPS250117P00110000 | 2024-05-31 11:04AM EDT | 110.00 | 2.19 | 1.82 | 2.20 | 0.00 | - | 1 | 2,753 | 28.24% |
| UPS250117P00115000 | 2024-06-07 2:39PM EDT | 115.00 | 2.78 | 2.65 | 2.90 | -0.27 | -8.85% | 208 | 5,253 | 26.94% |
| UPS250117P00120000 | 2024-06-06 10:12AM EDT | 120.00 | 4.10 | 3.75 | 3.90 | 0.00 | - | 10 | 2,367 | 26.01% |
| UPS250117P00125000 | 2024-06-07 10:23AM EDT | 125.00 | 4.85 | 5.00 | 5.20 | -0.45 | -8.49% | 6 | 1,643 | 25.19% |
| UPS250117P00130000 | 2024-06-07 3:59PM EDT | 130.00 | 6.73 | 6.60 | 6.80 | -0.23 | -3.30% | 169 | 2,228 | 24.36% |
| UPS250117P00135000 | 2024-06-07 12:59PM EDT | 135.00 | 8.35 | 8.50 | 8.90 | -0.55 | -6.18% | 10 | 1,691 | 23.91% |
| UPS250117P00140000 | 2024-06-07 2:53PM EDT | 140.00 | 10.74 | 10.85 | 11.15 | -0.61 | -5.37% | 7 | 4,596 | 22.92% |
| UPS250117P00145000 | 2024-06-07 10:12AM EDT | 145.00 | 13.91 | 13.55 | 15.75 | -0.07 | -0.50% | 1 | 2,097 | 26.57% |
| UPS250117P00150000 | 2024-06-07 10:30AM EDT | 150.00 | 16.00 | 16.70 | 17.25 | -2.00 | -11.11% | 2 | 2,236 | 22.00% |
| UPS250117P00155000 | 2024-06-03 12:55PM EDT | 155.00 | 20.46 | 20.20 | 20.75 | 0.00 | - | 1 | 10,128 | 21.28% |
| UPS250117P00160000 | 2024-06-06 1:41PM EDT | 160.00 | 24.81 | 24.05 | 25.30 | 0.00 | - | 6 | 2,013 | 22.81% |
| UPS250117P00165000 | 2024-06-05 9:38AM EDT | 165.00 | 29.60 | 26.65 | 30.30 | 0.00 | - | 1 | 429 | 25.42% |
| UPS250117P00170000 | 2024-05-30 9:35AM EDT | 170.00 | 35.90 | 31.50 | 34.05 | 0.00 | - | 1 | 1,303 | 23.27% |
| UPS250117P00175000 | 2024-06-05 11:26AM EDT | 175.00 | 38.26 | 36.25 | 38.65 | 0.00 | - | 1 | 451 | 23.57% |
| UPS250117P00180000 | 2024-05-24 9:35AM EDT | 180.00 | 40.15 | 40.30 | 44.20 | 0.00 | - | 1 | 135 | 28.05% |
| UPS250117P00185000 | 2024-05-31 3:46PM EDT | 185.00 | 46.20 | 45.25 | 49.25 | 0.00 | - | 100 | 153 | 30.20% |
| UPS250117P00190000 | 2024-05-15 3:02PM EDT | 190.00 | 40.50 | 50.15 | 54.20 | 0.00 | - | 786 | 2 | 31.81% |
| UPS250117P00195000 | 2024-04-11 10:12AM EDT | 195.00 | 48.65 | 45.80 | 49.40 | 0.00 | - | 1 | 1 | 0.00% |
| UPS250117P00200000 | 2024-05-31 12:15PM EDT | 200.00 | 62.45 | 60.15 | 64.20 | 0.00 | - | 1 | 2 | 35.27% |
| UPS250117P00210000 | 2023-10-16 12:27PM EDT | 210.00 | 53.25 | 62.35 | 63.40 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00220000 | 2024-06-06 3:48PM EDT | 220.00 | 82.57 | 80.25 | 84.05 | 0.00 | - | 1 | 3 | 40.60% |
| UPS250117P00230000 | 2024-05-22 3:42PM EDT | 230.00 | 86.67 | 90.35 | 94.20 | 0.00 | - | 8 | 0 | 44.18% |
| UPS250117P00240000 | 2024-05-15 3:49PM EDT | 240.00 | 91.87 | 100.15 | 104.10 | 0.00 | - | 1 | 0 | 46.20% |
| UPS250117P00250000 | 2023-10-26 3:44PM EDT | 250.00 | 112.30 | 96.90 | 100.30 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00260000 | 2023-10-13 3:21PM EDT | 260.00 | 105.00 | 120.50 | 123.55 | 0.00 | - | 1 | 1 | 47.23% |
| UPS250117P00270000 | 2023-11-02 1:00PM EDT | 270.00 | 128.10 | 113.05 | 116.40 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00280000 | 2023-04-24 9:35AM EDT | 280.00 | 84.60 | 109.60 | 113.90 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00290000 | 2024-02-16 4:04PM EDT | 290.00 | 141.73 | 134.00 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00300000 | 2024-02-16 4:04PM EDT | 300.00 | 151.70 | 144.00 | 149.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.