United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419C00070000 | 2024-04-17 2:46PM EDT | 70.00 | 73.10 | 70.90 | 74.65 | -0.50 | -0.68% | 9 | 10 | 527.34% |
| UPS240419C00075000 | 2024-04-11 12:05PM EDT | 75.00 | 73.95 | 65.90 | 69.55 | 0.00 | - | 1 | 9 | 473.05% |
| UPS240419C00080000 | 2024-04-17 3:54PM EDT | 80.00 | 63.00 | 60.90 | 64.65 | -2.33 | -3.57% | 11 | 4 | 438.67% |
| UPS240419C00085000 | 2024-04-15 10:02AM EDT | 85.00 | 60.52 | 55.95 | 59.60 | 0.00 | - | 3 | 3 | 398.44% |
| UPS240419C00095000 | 2024-04-15 10:09AM EDT | 95.00 | 50.29 | 45.85 | 49.65 | 0.00 | - | 2 | 0 | 320.51% |
| UPS240419C00100000 | 2024-04-17 10:03AM EDT | 100.00 | 42.25 | 41.05 | 44.70 | -1.35 | -3.10% | 1 | 5 | 299.22% |
| UPS240419C00105000 | 2023-10-25 10:04AM EDT | 105.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240419C00110000 | 2024-02-15 3:55PM EDT | 110.00 | 37.65 | 42.05 | 45.75 | 0.00 | - | 40 | 0 | 667.29% |
| UPS240419C00115000 | 2023-10-30 12:24PM EDT | 115.00 | 24.75 | 38.55 | 40.05 | 0.00 | - | - | 1 | 617.63% |
| UPS240419C00120000 | 2024-04-17 9:54AM EDT | 120.00 | 24.50 | 20.30 | 23.75 | +0.30 | +1.24% | 1 | 968 | 214.36% |
| UPS240419C00125000 | 2024-04-17 10:17AM EDT | 125.00 | 17.06 | 15.90 | 18.80 | -10.94 | -39.07% | 2 | 131 | 91.80% |
| UPS240419C00130000 | 2024-04-12 1:26PM EDT | 130.00 | 12.55 | 11.55 | 13.75 | -2.35 | -15.77% | 3 | 205 | 91.89% |
| UPS240419C00134000 | 2024-04-11 9:36AM EDT | 134.00 | 13.95 | 7.60 | 8.90 | 0.00 | - | 1 | 2 | 79.20% |
| UPS240419C00135000 | 2024-04-17 3:58PM EDT | 135.00 | 7.60 | 5.60 | 8.80 | -1.10 | -12.64% | 2 | 234 | 103.17% |
| UPS240419C00137000 | 2024-04-16 3:53PM EDT | 137.00 | 6.45 | 3.65 | 6.65 | 0.00 | - | 6 | 7 | 82.47% |
| UPS240419C00139000 | 2024-04-17 11:40AM EDT | 139.00 | 3.54 | 3.00 | 3.70 | -1.06 | -23.04% | 3 | 47 | 37.74% |
| UPS240419C00140000 | 2024-04-17 3:08PM EDT | 140.00 | 2.89 | 2.52 | 2.95 | -1.71 | -37.17% | 174 | 520 | 37.79% |
| UPS240419C00141000 | 2024-04-17 3:33PM EDT | 141.00 | 2.30 | 1.91 | 2.18 | -1.85 | -44.58% | 96 | 35 | 35.16% |
| UPS240419C00142000 | 2024-04-17 3:14PM EDT | 142.00 | 1.41 | 1.30 | 1.47 | -1.03 | -42.21% | 314 | 50 | 31.93% |
| UPS240419C00143000 | 2024-04-17 3:57PM EDT | 143.00 | 0.96 | 0.80 | 0.85 | -0.43 | -30.94% | 994 | 80 | 28.17% |
| UPS240419C00144000 | 2024-04-17 3:57PM EDT | 144.00 | 0.56 | 0.44 | 0.51 | -0.32 | -36.36% | 181 | 204 | 28.03% |
| UPS240419C00145000 | 2024-04-17 3:38PM EDT | 145.00 | 0.33 | 0.21 | 0.28 | -0.29 | -46.77% | 2,016 | 1,658 | 27.78% |
| UPS240419C00146000 | 2024-04-17 3:59PM EDT | 146.00 | 0.12 | 0.09 | 0.12 | -0.32 | -72.73% | 334 | 723 | 26.37% |
| UPS240419C00147000 | 2024-04-17 3:58PM EDT | 147.00 | 0.07 | 0.05 | 0.10 | -0.20 | -74.07% | 56 | 4,266 | 30.08% |
| UPS240419C00148000 | 2024-04-17 3:25PM EDT | 148.00 | 0.02 | 0.02 | 0.08 | -0.13 | -86.67% | 38 | 3,484 | 33.20% |
| UPS240419C00149000 | 2024-04-17 3:28PM EDT | 149.00 | 0.02 | 0.01 | 0.06 | -0.11 | -84.62% | 71 | 2,834 | 35.55% |
| UPS240419C00150000 | 2024-04-17 3:58PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 188 | 5,106 | 35.16% |
| UPS240419C00152500 | 2024-04-17 2:51PM EDT | 152.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 64 | 2,589 | 42.19% |
| UPS240419C00155000 | 2024-04-17 1:54PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 76 | 8,078 | 50.00% |
| UPS240419C00157500 | 2024-04-17 1:57PM EDT | 157.50 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 4 | 1,432 | 58.59% |
| UPS240419C00160000 | 2024-04-17 3:32PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 130 | 4,925 | 64.06% |
| UPS240419C00162500 | 2024-04-16 10:47AM EDT | 162.50 | 0.20 | 0.00 | 0.16 | 0.00 | - | 3 | 4,815 | 89.06% |
| UPS240419C00165000 | 2024-04-17 1:18PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 13 | 4,476 | 75.00% |
| UPS240419C00167500 | 2024-04-17 9:33AM EDT | 167.50 | 0.09 | 0.00 | 0.07 | +0.08 | +800.00% | 1 | 172 | 94.53% |
| UPS240419C00170000 | 2024-04-17 1:18PM EDT | 170.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 9 | 1,939 | 99.61% |
| UPS240419C00172500 | 2024-04-03 10:12AM EDT | 172.50 | 0.08 | 0.00 | 0.08 | +0.05 | +166.67% | 1 | 636 | 110.94% |
| UPS240419C00175000 | 2024-04-16 3:12PM EDT | 175.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 27 | 4,254 | 128.91% |
| UPS240419C00177500 | 2024-04-02 10:34AM EDT | 177.50 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 133.98% |
| UPS240419C00180000 | 2024-04-16 12:46PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,262 | 106.25% |
| UPS240419C00185000 | 2024-04-17 11:50AM EDT | 185.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 1,373 | 137.50% |
| UPS240419C00190000 | 2024-04-02 9:56AM EDT | 190.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 860 | 137.50% |
| UPS240419C00195000 | 2024-04-10 12:33PM EDT | 195.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 50 | 968 | 184.38% |
| UPS240419C00200000 | 2024-03-25 3:08PM EDT | 200.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 1,773 | 196.88% |
| UPS240419C00210000 | 2024-02-13 4:47PM EDT | 210.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 3 | 2,401 | 220.31% |
| UPS240419C00220000 | 2024-04-11 2:00PM EDT | 220.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 537 | 241.41% |
| UPS240419C00230000 | 2024-01-24 4:02PM EDT | 230.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 8 | 264.06% |
| UPS240419C00240000 | 2023-09-29 12:43PM EDT | 240.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 4 | 12 | 279.69% |
| UPS240419C00250000 | 2023-09-14 10:21AM EDT | 250.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 300.78% |
| UPS240419C00260000 | 2024-02-13 12:17PM EDT | 260.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 313.28% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419P00070000 | 2024-01-31 3:09PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| UPS240419P00075000 | 2023-11-13 1:59PM EDT | 75.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 12 | 222 | 554.88% |
| UPS240419P00080000 | 2024-03-13 9:30AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| UPS240419P00085000 | 2023-12-01 11:15AM EDT | 85.00 | 0.14 | 0.00 | 0.56 | 0.00 | - | 2 | 16 | 356.64% |
| UPS240419P00090000 | 2024-01-19 12:49PM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 44 | 265.63% |
| UPS240419P00095000 | 2024-01-22 12:44PM EDT | 95.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 237.50% |
| UPS240419P00100000 | 2024-04-15 9:32AM EDT | 100.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 5 | 131 | 156.25% |
| UPS240419P00105000 | 2024-03-26 2:45PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 152 | 137.50% |
| UPS240419P00110000 | 2024-04-05 9:37AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 212 | 125.00% |
| UPS240419P00115000 | 2024-04-16 9:55AM EDT | 115.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 80 | 708 | 130.47% |
| UPS240419P00120000 | 2024-04-02 1:44PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,314 | 81.25% |
| UPS240419P00125000 | 2024-04-17 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,932 | 70.31% |
| UPS240419P00130000 | 2024-04-17 10:33AM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 2,154 | 54.69% |
| UPS240419P00133000 | 2024-04-03 3:50PM EDT | 133.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 8 | 53.91% |
| UPS240419P00134000 | 2024-04-12 1:50PM EDT | 134.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 29 | 42.77% |
| UPS240419P00135000 | 2024-04-17 2:08PM EDT | 135.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 39 | 3,267 | 43.75% |
| UPS240419P00136000 | 2024-04-17 10:03AM EDT | 136.00 | 0.15 | 0.01 | 0.12 | +0.08 | +114.29% | 33 | 104 | 40.23% |
| UPS240419P00137000 | 2024-04-17 2:01PM EDT | 137.00 | 0.06 | 0.03 | 0.10 | -0.03 | -33.33% | 9 | 52 | 33.69% |
| UPS240419P00138000 | 2024-04-17 2:27PM EDT | 138.00 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 47 | 131 | 30.47% |
| UPS240419P00139000 | 2024-04-17 3:21PM EDT | 139.00 | 0.18 | 0.17 | 0.25 | -0.10 | -35.71% | 78 | 1,708 | 30.37% |
| UPS240419P00140000 | 2024-04-17 3:57PM EDT | 140.00 | 0.35 | 0.31 | 0.39 | -0.06 | -14.63% | 286 | 2,482 | 28.61% |
| UPS240419P00141000 | 2024-04-17 3:59PM EDT | 141.00 | 0.61 | 0.61 | 0.63 | +0.08 | +15.09% | 1,896 | 570 | 27.44% |
| UPS240419P00142000 | 2024-04-17 3:53PM EDT | 142.00 | 0.70 | 0.97 | 1.00 | -0.26 | -27.08% | 763 | 520 | 26.71% |
| UPS240419P00143000 | 2024-04-17 3:58PM EDT | 143.00 | 1.35 | 1.46 | 1.51 | -0.04 | -2.88% | 289 | 836 | 25.98% |
| UPS240419P00144000 | 2024-04-17 3:54PM EDT | 144.00 | 2.00 | 2.08 | 2.25 | -0.01 | -0.50% | 125 | 949 | 27.74% |
| UPS240419P00145000 | 2024-04-17 3:46PM EDT | 145.00 | 2.30 | 2.62 | 3.05 | -0.14 | -5.74% | 530 | 6,069 | 28.52% |
| UPS240419P00146000 | 2024-04-17 2:25PM EDT | 146.00 | 3.64 | 3.60 | 4.00 | +0.94 | +34.81% | 89 | 635 | 32.62% |
| UPS240419P00147000 | 2024-04-17 1:40PM EDT | 147.00 | 4.30 | 4.25 | 5.65 | +0.78 | +22.16% | 15 | 593 | 61.33% |
| UPS240419P00148000 | 2024-04-17 2:07PM EDT | 148.00 | 5.17 | 4.55 | 6.50 | +1.12 | +27.65% | 10 | 1,573 | 63.18% |
| UPS240419P00149000 | 2024-04-17 1:30PM EDT | 149.00 | 6.30 | 4.55 | 7.65 | +0.85 | +15.60% | 203 | 564 | 74.61% |
| UPS240419P00150000 | 2024-04-17 3:15PM EDT | 150.00 | 7.70 | 7.40 | 7.95 | +0.81 | +11.76% | 6,284 | 2,155 | 50.98% |
| UPS240419P00152500 | 2024-04-17 3:40PM EDT | 152.50 | 10.00 | 8.20 | 11.40 | +0.51 | +5.37% | 6,235 | 843 | 104.69% |
| UPS240419P00155000 | 2024-04-17 3:40PM EDT | 155.00 | 12.50 | 12.50 | 13.80 | +0.50 | +4.17% | 5,407 | 684 | 86.72% |
| UPS240419P00157500 | 2024-04-16 2:58PM EDT | 157.50 | 13.20 | 13.70 | 17.00 | 0.00 | - | 3 | 0 | 73.83% |
| UPS240419P00160000 | 2024-04-17 3:40PM EDT | 160.00 | 17.50 | 16.45 | 18.50 | +1.85 | +11.82% | 230 | 33 | 128.71% |
| UPS240419P00162500 | 2024-04-16 3:51PM EDT | 162.50 | 18.88 | 19.50 | 21.50 | 0.00 | - | 170 | 0 | 108.79% |
| UPS240419P00165000 | 2024-04-17 2:15PM EDT | 165.00 | 22.70 | 21.45 | 23.30 | +0.35 | +1.57% | 85 | 24 | 140.43% |
| UPS240419P00167500 | 2024-04-10 2:43PM EDT | 167.50 | 20.65 | 23.85 | 25.65 | 0.00 | - | 51 | 0 | 140.63% |
| UPS240419P00170000 | 2024-04-12 10:18AM EDT | 170.00 | 27.25 | 25.60 | 29.00 | +3.64 | +15.42% | 27 | 7 | 198.63% |
| UPS240419P00172500 | 2024-03-26 3:38PM EDT | 172.50 | 28.01 | 28.65 | 31.55 | 0.00 | - | 3 | 0 | 212.11% |
| UPS240419P00175000 | 2024-04-17 3:15PM EDT | 175.00 | 32.70 | 31.10 | 33.30 | +4.12 | +14.42% | 7 | 2 | 180.57% |
| UPS240419P00180000 | 2024-02-08 10:32AM EDT | 180.00 | 34.90 | 24.20 | 28.05 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240419P00185000 | 2023-11-15 4:28PM EDT | 185.00 | 37.35 | 22.65 | 23.70 | 0.00 | - | 30 | 0 | 0.00% |
| UPS240419P00190000 | 2024-01-08 12:00PM EDT | 190.00 | 32.30 | 43.15 | 47.05 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240419P00195000 | 2023-09-19 1:53PM EDT | 195.00 | 37.50 | 42.95 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240419P00200000 | 2023-09-06 2:15PM EDT | 200.00 | 38.00 | 45.55 | 46.90 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240419P00210000 | 2023-09-15 2:37PM EDT | 210.00 | 49.45 | 54.70 | 56.70 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240419P00240000 | 2024-02-16 4:00PM EDT | 240.00 | 91.75 | 85.30 | 88.25 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240419P00250000 | 2024-02-16 4:00PM EDT | 250.00 | 101.77 | 94.90 | 98.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.