United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00075000 | 2024-04-25 3:41PM EDT | 75.00 | 71.94 | 71.30 | 74.85 | 0.00 | - | 17 | 17 | 264.84% |
| UPS240503C00080000 | 2024-04-18 11:07AM EDT | 80.00 | 62.64 | 66.80 | 69.10 | 0.00 | - | 4 | 8 | 230.27% |
| UPS240503C00085000 | 2024-04-25 1:48PM EDT | 85.00 | 62.20 | 61.30 | 64.85 | 0.00 | - | 1 | 5 | 221.29% |
| UPS240503C00135000 | 2024-04-22 3:09PM EDT | 135.00 | 11.97 | 12.00 | 14.20 | 0.00 | - | 3 | 15 | 51.51% |
| UPS240503C00138000 | 2024-04-23 11:50AM EDT | 138.00 | 10.29 | 8.45 | 10.30 | 0.00 | - | 5 | 5 | 46.63% |
| UPS240503C00139000 | 2024-04-25 3:51PM EDT | 139.00 | 8.20 | 7.75 | 11.00 | 0.00 | - | 2 | 34 | 72.12% |
| UPS240503C00140000 | 2024-04-26 3:49PM EDT | 140.00 | 8.32 | 7.25 | 8.35 | +0.38 | +4.79% | 9 | 68 | 40.67% |
| UPS240503C00141000 | 2024-04-24 1:23PM EDT | 141.00 | 5.57 | 6.40 | 8.55 | 0.00 | - | 3 | 11 | 56.59% |
| UPS240503C00142000 | 2024-04-26 3:56PM EDT | 142.00 | 6.10 | 5.75 | 6.10 | +0.30 | +5.17% | 8 | 21 | 28.76% |
| UPS240503C00143000 | 2024-04-25 1:53PM EDT | 143.00 | 5.12 | 4.75 | 5.25 | 0.00 | - | 4 | 145 | 28.00% |
| UPS240503C00144000 | 2024-04-26 3:34PM EDT | 144.00 | 4.70 | 3.20 | 4.40 | +0.80 | +20.51% | 11 | 86 | 26.61% |
| UPS240503C00145000 | 2024-04-26 3:32PM EDT | 145.00 | 3.99 | 3.30 | 3.55 | +0.69 | +20.91% | 56 | 300 | 24.66% |
| UPS240503C00146000 | 2024-04-26 3:57PM EDT | 146.00 | 2.97 | 2.64 | 2.87 | +0.09 | +3.12% | 37 | 154 | 24.34% |
| UPS240503C00147000 | 2024-04-26 3:54PM EDT | 147.00 | 2.47 | 2.10 | 2.21 | +0.18 | +7.86% | 72 | 511 | 23.34% |
| UPS240503C00148000 | 2024-04-26 3:59PM EDT | 148.00 | 1.63 | 1.56 | 1.74 | +0.11 | +7.24% | 153 | 394 | 23.73% |
| UPS240503C00149000 | 2024-04-26 3:55PM EDT | 149.00 | 1.25 | 1.14 | 1.18 | +0.09 | +7.76% | 116 | 196 | 21.95% |
| UPS240503C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.84 | 0.80 | 0.88 | -0.19 | -18.45% | 598 | 592 | 22.36% |
| UPS240503C00152500 | 2024-04-26 3:53PM EDT | 152.50 | 0.40 | 0.29 | 0.37 | +0.02 | +5.26% | 393 | 361 | 22.85% |
| UPS240503C00155000 | 2024-04-26 3:30PM EDT | 155.00 | 0.15 | 0.10 | 0.17 | -0.03 | -16.67% | 123 | 479 | 24.46% |
| UPS240503C00157500 | 2024-04-26 2:41PM EDT | 157.50 | 0.05 | 0.02 | 0.13 | -0.08 | -61.54% | 15 | 316 | 28.71% |
| UPS240503C00160000 | 2024-04-26 3:40PM EDT | 160.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 23 | 292 | 28.91% |
| UPS240503C00162500 | 2024-04-26 10:14AM EDT | 162.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 4 | 171 | 33.59% |
| UPS240503C00165000 | 2024-04-26 11:21AM EDT | 165.00 | 0.01 | 0.00 | 0.27 | -0.01 | -50.00% | 21 | 296 | 51.07% |
| UPS240503C00167500 | 2024-04-26 11:40AM EDT | 167.50 | 0.04 | 0.00 | 0.24 | +0.01 | +33.33% | 1 | 6 | 54.98% |
| UPS240503C00170000 | 2024-04-24 11:02AM EDT | 170.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 2,114 | 38.28% |
| UPS240503C00175000 | 2024-04-26 10:28AM EDT | 175.00 | 0.03 | 0.00 | 0.08 | -0.07 | -70.00% | 1 | 137 | 52.73% |
| UPS240503C00180000 | 2024-04-17 1:18PM EDT | 180.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | 2 | 43 | 80.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00095000 | 2024-03-26 1:20PM EDT | 95.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 136.72% |
| UPS240503P00105000 | 2024-04-25 12:24PM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 139.45% |
| UPS240503P00110000 | 2024-04-22 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 4 | 8 | 96.88% |
| UPS240503P00115000 | 2024-04-23 1:28PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 26 | 65.63% |
| UPS240503P00120000 | 2024-04-23 9:32AM EDT | 120.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 20 | 62.11% |
| UPS240503P00125000 | 2024-04-24 11:15AM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 77.15% |
| UPS240503P00129000 | 2024-04-23 10:43AM EDT | 129.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 65.33% |
| UPS240503P00130000 | 2024-04-26 3:22PM EDT | 130.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 305 | 40.23% |
| UPS240503P00131000 | 2024-04-25 1:48PM EDT | 131.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 45.61% |
| UPS240503P00132000 | 2024-04-24 3:48PM EDT | 132.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 21 | 46.39% |
| UPS240503P00133000 | 2024-04-25 1:40PM EDT | 133.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 43 | 84 | 53.47% |
| UPS240503P00134000 | 2024-04-25 1:40PM EDT | 134.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 54 | 50.49% |
| UPS240503P00135000 | 2024-04-26 11:00AM EDT | 135.00 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 10 | 842 | 30.86% |
| UPS240503P00136000 | 2024-04-26 3:28PM EDT | 136.00 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 13 | 244 | 27.34% |
| UPS240503P00137000 | 2024-04-26 3:40PM EDT | 137.00 | 0.02 | 0.01 | 0.04 | -0.11 | -84.62% | 12 | 1,256 | 26.37% |
| UPS240503P00138000 | 2024-04-26 2:56PM EDT | 138.00 | 0.02 | 0.02 | 0.05 | -0.10 | -83.33% | 12 | 114 | 25.00% |
| UPS240503P00139000 | 2024-04-26 3:21PM EDT | 139.00 | 0.04 | 0.03 | 0.07 | -0.13 | -76.47% | 51 | 153 | 24.22% |
| UPS240503P00140000 | 2024-04-26 3:57PM EDT | 140.00 | 0.08 | 0.08 | 0.10 | -0.18 | -69.23% | 1,036 | 270 | 23.34% |
| UPS240503P00141000 | 2024-04-26 3:44PM EDT | 141.00 | 0.11 | 0.12 | 0.15 | -0.37 | -77.08% | 1,687 | 159 | 22.75% |
| UPS240503P00142000 | 2024-04-26 3:52PM EDT | 142.00 | 0.17 | 0.20 | 0.40 | -0.29 | -63.04% | 79 | 113 | 26.51% |
| UPS240503P00143000 | 2024-04-26 3:47PM EDT | 143.00 | 0.26 | 0.31 | 0.46 | -0.40 | -60.61% | 19 | 316 | 24.37% |
| UPS240503P00144000 | 2024-04-26 3:43PM EDT | 144.00 | 0.37 | 0.46 | 0.63 | -0.58 | -61.05% | 179 | 276 | 23.73% |
| UPS240503P00145000 | 2024-04-26 3:59PM EDT | 145.00 | 0.67 | 0.66 | 0.86 | -0.52 | -43.70% | 184 | 538 | 23.24% |
| UPS240503P00146000 | 2024-04-26 1:18PM EDT | 146.00 | 1.15 | 0.98 | 1.09 | -0.43 | -27.22% | 91 | 131 | 21.85% |
| UPS240503P00147000 | 2024-04-26 3:54PM EDT | 147.00 | 1.31 | 1.37 | 1.49 | -0.83 | -38.79% | 212 | 693 | 21.75% |
| UPS240503P00148000 | 2024-04-26 3:57PM EDT | 148.00 | 1.78 | 1.88 | 1.97 | -0.55 | -23.61% | 38 | 59 | 21.53% |
| UPS240503P00149000 | 2024-04-26 3:47PM EDT | 149.00 | 2.22 | 2.36 | 3.10 | -0.71 | -24.23% | 28 | 45 | 28.42% |
| UPS240503P00150000 | 2024-04-26 3:47PM EDT | 150.00 | 2.73 | 3.05 | 3.20 | -0.90 | -24.79% | 10 | 66 | 21.12% |
| UPS240503P00152500 | 2024-04-26 10:31AM EDT | 152.50 | 5.00 | 4.15 | 6.70 | -1.00 | -16.67% | 5 | 22 | 45.17% |
| UPS240503P00155000 | 2024-04-24 12:37PM EDT | 155.00 | 10.00 | 7.10 | 8.20 | 0.00 | - | 2 | 9 | 38.65% |
| UPS240503P00157500 | 2024-04-22 9:33AM EDT | 157.50 | 15.00 | 8.20 | 10.95 | 0.00 | - | 1 | 0 | 50.98% |
| UPS240503P00160000 | 2024-04-24 2:17PM EDT | 160.00 | 13.65 | 11.10 | 13.75 | 0.00 | - | 37 | 4 | 64.01% |
| UPS240503P00165000 | 2024-04-24 2:39PM EDT | 165.00 | 17.85 | 16.00 | 18.15 | 0.00 | - | 15 | 4 | 65.33% |
| UPS240503P00170000 | 2024-04-25 3:00PM EDT | 170.00 | 23.40 | 21.70 | 23.90 | 0.00 | - | 2 | 1 | 66.36% |
| UPS240503P00175000 | 2024-03-26 3:52PM EDT | 175.00 | 31.30 | 26.35 | 29.25 | 0.00 | - | 2 | 0 | 76.56% |
© 2024 Yahoo. All rights reserved.