United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321C00075000 | 2024-04-24 1:58PM EDT | 75.00 | 71.00 | 62.00 | 66.00 | 0.00 | - | - | 0 | 52.20% |
| UPS250321C00080000 | 2024-05-10 9:32AM EDT | 80.00 | 67.88 | 57.50 | 62.00 | 0.00 | - | - | 1 | 53.38% |
| UPS250321C00100000 | 2024-05-30 10:47AM EDT | 100.00 | 37.53 | 39.00 | 43.20 | 0.00 | - | 1 | 3 | 40.64% |
| UPS250321C00125000 | 2024-05-23 2:13PM EDT | 125.00 | 22.20 | 20.60 | 22.55 | 0.00 | - | - | 7 | 30.88% |
| UPS250321C00130000 | 2024-05-29 3:49PM EDT | 130.00 | 15.40 | 17.75 | 19.10 | 0.00 | - | 7 | 12 | 29.56% |
| UPS250321C00135000 | 2024-05-30 1:30PM EDT | 135.00 | 13.65 | 14.60 | 15.80 | 0.00 | - | 10 | 67 | 28.10% |
| UPS250321C00140000 | 2024-05-24 3:46PM EDT | 140.00 | 11.75 | 12.15 | 13.60 | -0.23 | -1.92% | 1 | 37 | 28.36% |
| UPS250321C00145000 | 2024-05-31 12:49PM EDT | 145.00 | 10.40 | 9.80 | 11.15 | +2.60 | +33.33% | 1 | 17 | 27.56% |
| UPS250321C00150000 | 2024-05-30 1:29PM EDT | 150.00 | 7.05 | 6.25 | 8.50 | 0.00 | - | 9 | 163 | 25.79% |
| UPS250321C00155000 | 2024-05-23 10:02AM EDT | 155.00 | 7.23 | 6.15 | 7.15 | 0.00 | - | 10 | 354 | 26.14% |
| UPS250321C00160000 | 2024-05-31 1:37PM EDT | 160.00 | 4.81 | 4.75 | 5.30 | +0.41 | +9.32% | 7 | 72 | 24.85% |
| UPS250321C00165000 | 2024-05-31 12:56PM EDT | 165.00 | 3.60 | 2.77 | 4.00 | +0.30 | +9.09% | 2 | 45 | 24.20% |
| UPS250321C00170000 | 2024-05-31 1:47PM EDT | 170.00 | 2.75 | 2.69 | 3.00 | +0.60 | +27.91% | 2 | 53 | 23.73% |
| UPS250321C00175000 | 2024-05-28 12:56PM EDT | 175.00 | 1.81 | 2.01 | 2.27 | 0.00 | - | 2 | 187 | 23.48% |
| UPS250321C00180000 | 2024-05-31 3:16PM EDT | 180.00 | 1.57 | 1.33 | 2.96 | +0.20 | +14.60% | 2 | 601 | 27.55% |
| UPS250321C00185000 | 2024-05-15 2:18PM EDT | 185.00 | 2.43 | 1.05 | 1.27 | 0.00 | - | 1 | 6 | 23.12% |
| UPS250321C00190000 | 2024-05-24 3:12PM EDT | 190.00 | 0.77 | 0.53 | 1.11 | 0.00 | - | 1 | 5 | 23.87% |
| UPS250321C00195000 | 2024-05-30 2:10PM EDT | 195.00 | 0.53 | 0.53 | 0.70 | 0.00 | - | 3 | 3 | 22.93% |
| UPS250321C00200000 | 2024-05-30 12:26PM EDT | 200.00 | 0.39 | 0.18 | 0.65 | 0.00 | - | 6 | 10 | 23.88% |
| UPS250321C00210000 | 2024-05-30 10:59AM EDT | 210.00 | 0.27 | 0.14 | 0.40 | 0.00 | - | 2 | 8 | 24.15% |
| UPS250321C00220000 | 2024-05-30 11:00AM EDT | 220.00 | 0.15 | 0.00 | 2.23 | 0.00 | - | 2 | 0 | 37.20% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321P00070000 | 2024-05-31 11:58AM EDT | 70.00 | 0.17 | 0.01 | 0.71 | -0.04 | -19.05% | 2 | 1 | 44.85% |
| UPS250321P00075000 | 2024-05-31 11:56AM EDT | 75.00 | 0.32 | 0.00 | 0.52 | +0.06 | +23.08% | 2 | 5 | 38.53% |
| UPS250321P00080000 | 2024-05-28 10:34AM EDT | 80.00 | 0.48 | 0.24 | 0.75 | 0.00 | - | 2 | 0 | 37.59% |
| UPS250321P00085000 | 2024-05-28 10:39AM EDT | 85.00 | 0.62 | 0.40 | 0.99 | 0.00 | - | 2 | 10 | 36.16% |
| UPS250321P00090000 | 2024-05-15 2:05PM EDT | 90.00 | 0.58 | 0.40 | 0.94 | 0.00 | - | 2 | 2 | 32.25% |
| UPS250321P00095000 | 2024-05-31 3:06PM EDT | 95.00 | 1.22 | 0.62 | 1.25 | -0.18 | -12.86% | 5 | 54 | 30.98% |
| UPS250321P00100000 | 2024-05-31 3:36PM EDT | 100.00 | 1.63 | 1.32 | 1.71 | -0.27 | -14.21% | 2 | 136 | 30.09% |
| UPS250321P00105000 | 2024-05-31 3:30PM EDT | 105.00 | 2.24 | 1.56 | 2.16 | -0.44 | -16.42% | 1 | 23 | 28.63% |
| UPS250321P00110000 | 2024-05-31 12:28PM EDT | 110.00 | 3.15 | 2.67 | 3.05 | -0.21 | -6.25% | 32 | 377 | 28.38% |
| UPS250321P00115000 | 2024-05-31 10:55AM EDT | 115.00 | 4.15 | 3.60 | 4.20 | -0.05 | -1.19% | 1 | 87 | 28.21% |
| UPS250321P00120000 | 2024-05-29 3:49PM EDT | 120.00 | 5.35 | 4.80 | 5.10 | -0.35 | -6.14% | 1 | 581 | 26.70% |
| UPS250321P00125000 | 2024-05-30 9:39AM EDT | 125.00 | 7.85 | 5.20 | 7.25 | 0.00 | - | 2 | 851 | 27.72% |
| UPS250321P00130000 | 2024-05-24 9:41AM EDT | 130.00 | 7.50 | 6.85 | 8.60 | 0.00 | - | 2 | 402 | 26.17% |
| UPS250321P00135000 | 2024-05-31 12:39PM EDT | 135.00 | 10.47 | 9.40 | 10.10 | +4.02 | +62.33% | 3 | 4 | 24.45% |
| UPS250321P00140000 | 2024-05-31 1:02PM EDT | 140.00 | 12.80 | 10.95 | 12.45 | -0.95 | -6.91% | 1 | 153 | 23.91% |
| UPS250321P00145000 | 2024-05-31 11:00AM EDT | 145.00 | 15.46 | 13.70 | 14.95 | +5.21 | +50.83% | 1 | 19 | 23.01% |
| UPS250321P00150000 | 2024-05-22 2:19PM EDT | 150.00 | 15.00 | 16.40 | 18.00 | 0.00 | - | 2 | 143 | 22.57% |
| UPS250321P00155000 | 2024-05-10 3:55PM EDT | 155.00 | 15.25 | 18.80 | 21.80 | 0.00 | - | 51 | 56 | 23.09% |
| UPS250321P00160000 | 2024-05-14 10:27AM EDT | 160.00 | 16.05 | 23.40 | 25.90 | 0.00 | - | 40 | 99 | 23.79% |
| UPS250321P00165000 | 2024-05-23 12:05PM EDT | 165.00 | 27.25 | 27.05 | 28.85 | 0.00 | - | - | 5 | 21.00% |
| UPS250321P00185000 | 2024-05-29 1:42PM EDT | 185.00 | 50.00 | 44.10 | 48.50 | 0.00 | - | 1 | 0 | 27.67% |
© 2024 Yahoo. All rights reserved.