United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00070000 | 2024-05-22 9:32AM EDT | 70.00 | 74.50 | 67.50 | 72.50 | 0.00 | - | 1 | 43 | 46.75% |
| UPS260116C00075000 | 2024-05-10 10:06AM EDT | 75.00 | 73.25 | 62.50 | 67.50 | 0.00 | - | 10 | 28 | 42.91% |
| UPS260116C00080000 | 2024-05-22 9:31AM EDT | 80.00 | 65.00 | 57.50 | 62.50 | 0.00 | - | 1 | 63 | 39.31% |
| UPS260116C00085000 | 2024-04-29 11:43AM EDT | 85.00 | 64.30 | 49.15 | 53.30 | 0.00 | - | 3 | 0 | 0.00% |
| UPS260116C00090000 | 2024-05-30 9:53AM EDT | 90.00 | 51.80 | 49.35 | 53.50 | +5.20 | +11.16% | 1 | 18 | 35.67% |
| UPS260116C00095000 | 2024-04-29 11:40AM EDT | 95.00 | 54.94 | 41.40 | 43.50 | 0.00 | - | 1 | 23 | 0.00% |
| UPS260116C00100000 | 2024-05-31 11:04AM EDT | 100.00 | 41.30 | 41.25 | 44.20 | -1.20 | -2.82% | 3 | 57 | 31.02% |
| UPS260116C00105000 | 2024-05-23 9:54AM EDT | 105.00 | 41.00 | 37.95 | 39.50 | 0.00 | - | 1 | 10 | 28.58% |
| UPS260116C00110000 | 2024-05-24 2:28PM EDT | 110.00 | 35.95 | 34.65 | 36.95 | 0.00 | - | 13 | 47 | 30.43% |
| UPS260116C00115000 | 2024-05-30 1:02PM EDT | 115.00 | 30.00 | 31.35 | 33.35 | 0.00 | - | 1 | 60 | 29.69% |
| UPS260116C00120000 | 2024-05-29 2:40PM EDT | 120.00 | 25.74 | 28.10 | 30.05 | 0.00 | - | 3 | 74 | 29.18% |
| UPS260116C00125000 | 2024-05-30 1:43PM EDT | 125.00 | 24.00 | 25.20 | 26.10 | 0.00 | - | 1 | 79 | 27.37% |
| UPS260116C00130000 | 2024-05-30 1:23PM EDT | 130.00 | 21.10 | 22.40 | 23.25 | 0.00 | - | 11 | 478 | 27.05% |
| UPS260116C00135000 | 2024-05-30 12:01PM EDT | 135.00 | 18.80 | 19.75 | 20.65 | +0.30 | +1.62% | 1 | 113 | 26.81% |
| UPS260116C00140000 | 2024-05-31 10:47AM EDT | 140.00 | 17.80 | 17.50 | 18.25 | +1.25 | +7.55% | 2 | 275 | 26.55% |
| UPS260116C00145000 | 2024-05-30 12:06PM EDT | 145.00 | 15.00 | 14.90 | 16.00 | +0.76 | +5.34% | 1 | 1,157 | 26.22% |
| UPS260116C00150000 | 2024-05-31 3:05PM EDT | 150.00 | 13.32 | 13.05 | 13.95 | +1.46 | +12.31% | 1 | 1,700 | 25.90% |
| UPS260116C00155000 | 2024-05-29 9:59AM EDT | 155.00 | 10.60 | 11.40 | 13.05 | 0.00 | - | 1 | 451 | 26.96% |
| UPS260116C00160000 | 2024-05-31 1:23PM EDT | 160.00 | 9.77 | 9.85 | 11.20 | +0.82 | +9.16% | 1 | 281 | 26.42% |
| UPS260116C00165000 | 2024-05-30 2:39PM EDT | 165.00 | 7.85 | 8.40 | 9.95 | 0.00 | - | 51 | 544 | 26.52% |
| UPS260116C00170000 | 2024-05-30 3:59PM EDT | 170.00 | 6.94 | 7.15 | 7.65 | 0.00 | - | 151 | 185 | 24.76% |
| UPS260116C00175000 | 2024-05-31 11:29AM EDT | 175.00 | 5.95 | 6.05 | 7.35 | +0.40 | +7.21% | 1 | 1,243 | 25.92% |
| UPS260116C00180000 | 2024-05-31 1:36PM EDT | 180.00 | 5.09 | 5.05 | 5.40 | +0.39 | +8.30% | 4 | 368 | 24.10% |
| UPS260116C00185000 | 2024-05-31 3:42PM EDT | 185.00 | 4.36 | 4.25 | 4.70 | +0.71 | +19.45% | 2 | 179 | 24.19% |
| UPS260116C00190000 | 2024-05-30 3:59PM EDT | 190.00 | 3.41 | 3.55 | 4.00 | 0.00 | - | 4 | 136 | 24.09% |
| UPS260116C00195000 | 2024-05-30 1:36PM EDT | 195.00 | 2.79 | 2.93 | 3.35 | 0.00 | - | 4 | 560 | 23.90% |
| UPS260116C00200000 | 2024-05-29 3:56PM EDT | 200.00 | 2.10 | 2.45 | 2.84 | 0.00 | - | 14 | 150 | 23.83% |
| UPS260116C00210000 | 2024-05-30 3:17PM EDT | 210.00 | 1.70 | 1.53 | 2.17 | 0.00 | - | 1 | 127 | 24.10% |
| UPS260116C00220000 | 2024-05-28 9:31AM EDT | 220.00 | 1.20 | 1.02 | 1.55 | 0.00 | - | 2 | 365 | 23.97% |
| UPS260116C00230000 | 2024-05-28 1:00PM EDT | 230.00 | 0.74 | 0.78 | 1.15 | 0.00 | - | 1 | 73 | 24.06% |
| UPS260116C00240000 | 2024-05-31 11:28AM EDT | 240.00 | 0.63 | 0.63 | 0.71 | +0.03 | +5.00% | 1 | 207 | 23.36% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00070000 | 2024-05-30 9:51AM EDT | 70.00 | 1.05 | 0.70 | 0.95 | 0.00 | - | 10 | 483 | 33.45% |
| UPS260116P00075000 | 2024-05-24 9:45AM EDT | 75.00 | 1.05 | 0.97 | 1.69 | 0.00 | - | 10 | 85 | 34.86% |
| UPS260116P00080000 | 2024-05-07 10:35AM EDT | 80.00 | 1.35 | 1.35 | 1.78 | 0.00 | - | 4 | 33 | 32.23% |
| UPS260116P00085000 | 2024-05-23 10:34AM EDT | 85.00 | 1.88 | 1.80 | 2.27 | 0.00 | - | 1 | 49 | 31.34% |
| UPS260116P00090000 | 2024-05-29 10:47AM EDT | 90.00 | 2.85 | 2.20 | 2.87 | 0.00 | - | 1 | 975 | 30.52% |
| UPS260116P00095000 | 2024-05-24 3:52PM EDT | 95.00 | 3.40 | 2.65 | 3.60 | 0.00 | - | 11 | 291 | 29.79% |
| UPS260116P00100000 | 2024-05-30 10:02AM EDT | 100.00 | 5.00 | 3.20 | 4.45 | 0.00 | - | 1 | 438 | 29.05% |
| UPS260116P00105000 | 2024-05-30 9:31AM EDT | 105.00 | 6.00 | 4.10 | 5.50 | 0.00 | - | 1 | 19 | 28.47% |
| UPS260116P00110000 | 2024-05-31 11:35AM EDT | 110.00 | 6.70 | 6.00 | 6.65 | -0.40 | -5.63% | 1 | 136 | 27.77% |
| UPS260116P00115000 | 2024-05-30 12:19PM EDT | 115.00 | 8.30 | 6.60 | 8.00 | 0.00 | - | 150 | 569 | 27.15% |
| UPS260116P00120000 | 2024-05-30 11:44AM EDT | 120.00 | 9.69 | 8.05 | 9.50 | -0.53 | -5.19% | 1 | 369 | 26.49% |
| UPS260116P00125000 | 2024-05-31 3:29PM EDT | 125.00 | 11.15 | 9.70 | 11.20 | -0.70 | -5.91% | 2 | 531 | 25.86% |
| UPS260116P00130000 | 2024-05-31 12:40PM EDT | 130.00 | 13.38 | 11.90 | 13.05 | -0.47 | -3.39% | 1 | 1,330 | 25.17% |
| UPS260116P00135000 | 2024-05-28 9:30AM EDT | 135.00 | 15.80 | 14.40 | 15.15 | +1.02 | +6.90% | 2 | 588 | 24.55% |
| UPS260116P00140000 | 2024-05-30 10:00AM EDT | 140.00 | 19.35 | 15.85 | 17.50 | 0.00 | - | 1 | 772 | 23.99% |
| UPS260116P00145000 | 2024-05-29 12:43PM EDT | 145.00 | 21.00 | 19.05 | 20.00 | 0.00 | - | 1 | 344 | 23.33% |
| UPS260116P00150000 | 2024-05-31 3:56PM EDT | 150.00 | 22.30 | 21.75 | 23.55 | +0.50 | +2.29% | 4 | 287 | 23.85% |
| UPS260116P00155000 | 2024-05-15 11:45AM EDT | 155.00 | 20.19 | 23.20 | 26.55 | 0.00 | - | 1 | 72 | 23.30% |
| UPS260116P00160000 | 2024-05-17 2:23PM EDT | 160.00 | 22.80 | 26.90 | 29.10 | 0.00 | - | 40 | 217 | 21.76% |
| UPS260116P00165000 | 2024-05-06 12:44PM EDT | 165.00 | 27.77 | 30.35 | 32.25 | 0.00 | - | 1 | 246 | 20.73% |
| UPS260116P00170000 | 2024-05-09 3:40PM EDT | 170.00 | 30.57 | 34.45 | 37.40 | 0.00 | - | 1 | 1 | 22.68% |
| UPS260116P00175000 | 2024-05-28 9:37AM EDT | 175.00 | 38.50 | 38.00 | 41.40 | 0.00 | - | 1 | 20 | 22.56% |
| UPS260116P00180000 | 2024-04-30 1:06PM EDT | 180.00 | 37.57 | 43.40 | 45.15 | 0.00 | - | 10 | 11 | 21.70% |
| UPS260116P00185000 | 2024-05-15 12:04PM EDT | 185.00 | 39.07 | 46.50 | 48.40 | 0.00 | - | 1 | 3 | 19.24% |
| UPS260116P00190000 | 2024-05-24 2:08PM EDT | 190.00 | 52.00 | 50.35 | 52.30 | 0.00 | - | 1 | 6 | 17.29% |
| UPS260116P00195000 | 2024-05-23 9:51AM EDT | 195.00 | 53.40 | 53.50 | 58.50 | 0.00 | - | 1 | 5 | 21.80% |
| UPS260116P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.73 | 51.40 | 54.15 | 0.00 | - | 1 | 7 | 0.00% |
| UPS260116P00210000 | 2024-04-11 10:32AM EDT | 210.00 | 63.00 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS260116P00220000 | 2024-05-23 11:05AM EDT | 220.00 | 79.75 | 78.50 | 83.50 | 0.00 | - | 1 | 0 | 26.82% |
| UPS260116P00230000 | 2024-02-27 1:33PM EDT | 230.00 | 81.70 | 79.00 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 93.58 | 98.50 | 103.50 | 0.00 | - | 1 | 0 | 30.25% |
© 2024 Yahoo. All rights reserved.