United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620C00080000 | 2024-04-24 3:02PM EDT | 80.00 | 64.65 | 57.00 | 62.00 | 0.00 | - | 2 | 3 | 46.64% |
| UPS250620C00085000 | 2024-05-09 9:36AM EDT | 85.00 | 62.63 | 53.00 | 57.50 | 0.00 | - | 1 | 0 | 44.68% |
| UPS250620C00090000 | 2024-05-02 2:27PM EDT | 90.00 | 57.75 | 48.00 | 53.00 | 0.00 | - | - | 1 | 42.56% |
| UPS250620C00100000 | 2024-05-30 1:31PM EDT | 100.00 | 39.71 | 39.50 | 44.00 | +0.45 | +1.15% | 1 | 2 | 37.98% |
| UPS250620C00110000 | 2024-05-23 11:21AM EDT | 110.00 | 34.00 | 32.60 | 34.75 | 0.00 | - | 1 | 105 | 32.39% |
| UPS250620C00115000 | 2024-05-03 3:21PM EDT | 115.00 | 35.94 | 28.75 | 30.50 | 0.00 | - | 6 | 67 | 30.42% |
| UPS250620C00120000 | 2024-05-29 1:33PM EDT | 120.00 | 23.70 | 25.70 | 27.70 | 0.00 | - | 1 | 61 | 31.35% |
| UPS250620C00125000 | 2024-04-01 11:43AM EDT | 125.00 | 29.63 | 28.10 | 28.70 | 0.00 | - | 4 | 5 | 39.13% |
| UPS250620C00130000 | 2024-05-29 3:59PM EDT | 130.00 | 16.90 | 18.05 | 20.90 | 0.00 | - | 4 | 20 | 29.22% |
| UPS250620C00135000 | 2024-05-30 12:03PM EDT | 135.00 | 14.95 | 15.35 | 18.10 | 0.00 | - | 1 | 18 | 28.71% |
| UPS250620C00140000 | 2024-05-31 2:05PM EDT | 140.00 | 14.05 | 13.40 | 15.60 | +1.45 | +11.51% | 2 | 43 | 28.31% |
| UPS250620C00145000 | 2024-05-29 2:45PM EDT | 145.00 | 10.06 | 11.70 | 12.40 | 0.00 | - | 1 | 57 | 26.28% |
| UPS250620C00150000 | 2024-05-31 3:00PM EDT | 150.00 | 9.60 | 9.75 | 11.20 | +0.50 | +5.49% | 6 | 91 | 27.35% |
| UPS250620C00155000 | 2024-05-30 2:03PM EDT | 155.00 | 6.93 | 7.95 | 8.50 | 0.00 | - | 2 | 74 | 25.34% |
| UPS250620C00160000 | 2024-05-30 11:24AM EDT | 160.00 | 6.70 | 5.50 | 7.15 | +0.95 | +16.52% | 1 | 180 | 25.34% |
| UPS250620C00165000 | 2024-05-29 12:27PM EDT | 165.00 | 5.35 | 4.55 | 5.65 | +0.55 | +11.46% | 1 | 155 | 24.65% |
| UPS250620C00170000 | 2024-05-31 12:28PM EDT | 170.00 | 3.97 | 3.10 | 4.55 | +0.19 | +5.03% | 3 | 178 | 24.36% |
| UPS250620C00175000 | 2024-05-31 10:42AM EDT | 175.00 | 3.15 | 3.05 | 4.65 | +0.15 | +5.00% | 1 | 76 | 26.48% |
| UPS250620C00180000 | 2024-05-30 3:05PM EDT | 180.00 | 2.42 | 2.39 | 2.91 | 0.00 | - | 2 | 605 | 23.94% |
| UPS250620C00185000 | 2024-05-31 12:28PM EDT | 185.00 | 1.89 | 1.80 | 2.27 | -0.40 | -17.47% | 5 | 331 | 23.65% |
| UPS250620C00190000 | 2024-05-28 10:56AM EDT | 190.00 | 1.52 | 1.47 | 1.78 | 0.00 | - | 2 | 160 | 23.47% |
| UPS250620C00195000 | 2024-05-23 3:52PM EDT | 195.00 | 1.21 | 1.15 | 1.95 | 0.00 | - | 2 | 21 | 25.41% |
| UPS250620C00200000 | 2024-05-29 3:16PM EDT | 200.00 | 0.75 | 0.90 | 1.12 | 0.00 | - | 2 | 35 | 23.37% |
| UPS250620C00210000 | 2024-05-30 10:57AM EDT | 210.00 | 0.47 | 0.39 | 0.76 | 0.00 | - | 2 | 7 | 23.69% |
| UPS250620C00220000 | 2024-05-30 10:52AM EDT | 220.00 | 0.30 | 0.13 | 0.55 | 0.00 | - | 2 | 5 | 24.24% |
| UPS250620C00230000 | 2024-05-29 1:03PM EDT | 230.00 | 0.33 | 0.01 | 2.30 | 0.00 | - | - | 30 | 34.93% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620P00070000 | 2024-05-30 10:52AM EDT | 70.00 | 0.47 | 0.21 | 0.71 | 0.00 | - | 2 | 0 | 39.21% |
| UPS250620P00075000 | 2024-05-30 10:57AM EDT | 75.00 | 0.69 | 0.37 | 0.60 | 0.00 | - | 2 | 10 | 34.60% |
| UPS250620P00080000 | 2024-05-13 11:15AM EDT | 80.00 | 0.55 | 0.56 | 1.20 | 0.00 | - | 2 | 11 | 36.38% |
| UPS250620P00085000 | 2024-05-30 9:41AM EDT | 85.00 | 1.33 | 0.58 | 1.33 | 0.00 | - | 1 | 516 | 33.85% |
| UPS250620P00090000 | 2024-05-29 3:56PM EDT | 90.00 | 1.73 | 1.02 | 1.49 | 0.00 | - | 2 | 259 | 31.49% |
| UPS250620P00095000 | 2024-05-28 9:39AM EDT | 95.00 | 1.95 | 1.63 | 1.99 | 0.00 | - | 1 | 116 | 30.70% |
| UPS250620P00100000 | 2024-05-30 9:31AM EDT | 100.00 | 3.04 | 1.93 | 2.66 | 0.00 | - | 1 | 5,044 | 30.09% |
| UPS250620P00105000 | 2024-05-31 12:54PM EDT | 105.00 | 3.50 | 2.62 | 3.35 | -0.50 | -12.50% | 1 | 162 | 29.07% |
| UPS250620P00110000 | 2024-05-30 9:31AM EDT | 110.00 | 5.00 | 3.95 | 4.25 | 0.00 | - | 1 | 378 | 28.26% |
| UPS250620P00115000 | 2024-05-30 10:10AM EDT | 115.00 | 6.10 | 4.55 | 5.35 | 0.00 | - | 1 | 284 | 27.53% |
| UPS250620P00120000 | 2024-05-29 10:18AM EDT | 120.00 | 6.99 | 5.60 | 6.75 | 0.00 | - | 30 | 943 | 27.03% |
| UPS250620P00125000 | 2024-05-31 12:40PM EDT | 125.00 | 8.50 | 6.85 | 8.15 | -0.38 | -4.28% | 3 | 515 | 26.06% |
| UPS250620P00130000 | 2024-05-29 3:04PM EDT | 130.00 | 11.08 | 7.50 | 9.95 | 0.00 | - | 30 | 252 | 25.44% |
| UPS250620P00135000 | 2024-05-29 3:51PM EDT | 135.00 | 13.50 | 10.55 | 12.80 | 0.00 | - | 1 | 106 | 26.26% |
| UPS250620P00140000 | 2024-05-29 1:42PM EDT | 140.00 | 15.93 | 13.45 | 14.25 | 0.00 | - | 2 | 82 | 24.07% |
| UPS250620P00145000 | 2024-05-21 2:18PM EDT | 145.00 | 13.30 | 16.20 | 16.95 | 0.00 | - | 2 | 111 | 23.63% |
| UPS250620P00150000 | 2024-05-29 1:42PM EDT | 150.00 | 21.68 | 17.40 | 21.50 | 0.00 | - | 1 | 684 | 26.01% |
| UPS250620P00155000 | 2024-05-24 1:36PM EDT | 155.00 | 22.50 | 20.70 | 24.50 | 0.00 | - | 2 | 118 | 25.24% |
| UPS250620P00160000 | 2024-05-31 11:18AM EDT | 160.00 | 26.87 | 23.45 | 27.80 | +8.27 | +44.46% | 10 | 87 | 24.57% |
| UPS250620P00165000 | 2024-05-16 9:44AM EDT | 165.00 | 23.28 | 28.30 | 31.45 | 0.00 | - | 5 | 10 | 24.13% |
| UPS250620P00170000 | 2024-05-24 9:37AM EDT | 170.00 | 30.35 | 32.25 | 34.00 | 0.00 | - | 2 | 9 | 20.60% |
| UPS250620P00175000 | 2024-05-22 10:41AM EDT | 175.00 | 32.40 | 36.35 | 38.00 | 0.00 | - | 1 | 8 | 19.57% |
| UPS250620P00185000 | 2024-05-13 1:25PM EDT | 185.00 | 36.35 | 43.50 | 47.65 | 0.00 | - | 1 | 1 | 21.44% |
| UPS250620P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.03 | 50.00 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250620P00230000 | 2024-05-01 3:05PM EDT | 230.00 | 84.00 | 88.50 | 93.50 | 0.00 | - | - | 0 | 35.50% |
© 2024 Yahoo. All rights reserved.