United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
194.82+1.03 (+0.53%)
As of 2:03PM EDT. Market open.
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220121C00042500 | 2020-11-11 4:56PM EDT | 42.50 | 124.04 | 125.00 | 126.75 | 0.00 | - | 70 | 0 | 0.00% |
| UPS220121C00045000 | 2020-11-27 11:23AM EDT | 45.00 | 122.75 | 126.30 | 128.05 | 0.00 | - | 4 | 1 | 0.00% |
| UPS220121C00047500 | 2021-02-18 4:49PM EDT | 47.50 | 114.24 | 109.50 | 114.25 | 0.00 | - | - | 0 | 0.00% |
| UPS220121C00050000 | 2021-05-20 3:36PM EDT | 50.00 | 163.86 | 145.60 | 150.00 | 0.00 | - | 10 | 0 | 187.52% |
| UPS220121C00055000 | 2021-02-18 4:45PM EDT | 55.00 | 106.87 | 102.00 | 106.90 | 0.00 | - | 20 | 0 | 0.00% |
| UPS220121C00060000 | 2021-05-20 3:59PM EDT | 60.00 | 153.79 | 135.50 | 140.00 | 0.00 | - | 45 | 5 | 163.01% |
| UPS220121C00065000 | 2021-05-20 3:36PM EDT | 65.00 | 148.84 | 130.90 | 135.00 | 0.00 | - | 13 | 3 | 155.32% |
| UPS220121C00070000 | 2021-05-21 10:27AM EDT | 70.00 | 144.04 | 125.60 | 130.00 | 0.00 | - | 24 | 105 | 143.97% |
| UPS220121C00075000 | 2020-10-07 9:39AM EDT | 75.00 | 97.20 | 91.90 | 93.30 | 0.00 | - | 6 | 7 | 0.00% |
| UPS220121C00077500 | 2021-02-18 4:58PM EDT | 77.50 | 84.44 | 79.50 | 84.50 | 0.00 | - | 14 | 0 | 0.00% |
| UPS220121C00080000 | 2021-06-15 10:32AM EDT | 80.00 | 121.30 | 124.30 | 127.70 | 0.00 | - | 3 | 21 | 192.65% |
| UPS220121C00082500 | 2020-08-31 11:25AM EDT | 82.50 | 81.79 | 84.00 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| UPS220121C00085000 | 2021-05-20 3:11PM EDT | 85.00 | 129.25 | 110.60 | 115.00 | 0.00 | - | 36 | 9 | 119.56% |
| UPS220121C00087500 | 2021-05-20 3:11PM EDT | 87.50 | 127.00 | 108.00 | 112.50 | 0.00 | - | 35 | 10 | 115.43% |
| UPS220121C00090000 | 2021-06-02 10:44AM EDT | 90.00 | 121.90 | 114.95 | 117.90 | 0.00 | - | 1 | 40 | 174.05% |
| UPS220121C00092500 | 2020-10-27 3:33PM EDT | 92.50 | 79.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UPS220121C00095000 | 2020-11-02 11:38AM EDT | 95.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS220121C00097500 | 2020-09-10 3:49PM EDT | 97.50 | 61.45 | 76.70 | 80.50 | 0.00 | - | 1 | 31 | 0.00% |
| UPS220121C00100000 | 2021-06-09 3:30PM EDT | 100.00 | 103.77 | 105.10 | 106.80 | 0.00 | - | 1 | 45 | 152.56% |
| UPS220121C00105000 | 2021-06-08 10:10AM EDT | 105.00 | 106.50 | 99.20 | 102.20 | 0.00 | - | 1 | 64 | 142.69% |
| UPS220121C00110000 | 2020-11-06 3:17PM EDT | 110.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UPS220121C00115000 | 2020-11-10 1:28PM EDT | 115.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS220121C00120000 | 2021-06-10 3:02PM EDT | 120.00 | 83.62 | 85.75 | 87.50 | 0.00 | - | 3 | 26 | 123.82% |
| UPS220121C00125000 | 2021-06-18 11:04AM EDT | 125.00 | 73.00 | 81.15 | 82.15 | 0.00 | - | 1 | 842 | 116.68% |
| UPS220121C00130000 | 2021-06-16 3:58PM EDT | 130.00 | 70.69 | 75.90 | 76.80 | 0.00 | - | 3 | 77 | 108.42% |
| UPS220121C00135000 | 2021-05-21 11:16AM EDT | 135.00 | 79.33 | 61.55 | 65.95 | 0.00 | - | 82 | 89 | 67.10% |
| UPS220121C00140000 | 2020-11-10 1:30PM EDT | 140.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| UPS220121C00145000 | 2021-06-24 10:17AM EDT | 145.00 | 61.16 | 61.20 | 62.05 | +3.31 | +5.72% | 1 | 110 | 89.92% |
| UPS220121C00150000 | 2021-06-18 12:09PM EDT | 150.00 | 55.34 | 56.45 | 58.00 | 0.00 | - | 1 | 1,175 | 85.85% |
| UPS220121C00155000 | 2021-06-23 1:55PM EDT | 155.00 | 51.00 | 51.95 | 52.50 | 0.00 | - | 4 | 1,049 | 79.70% |
| UPS220121C00160000 | 2021-06-23 12:30PM EDT | 160.00 | 46.18 | 47.65 | 48.45 | 0.00 | - | 103 | 1,506 | 76.34% |
| UPS220121C00165000 | 2021-06-23 11:12AM EDT | 165.00 | 41.85 | 43.10 | 43.65 | 0.00 | - | 5 | 918 | 71.28% |
| UPS220121C00170000 | 2021-06-18 10:07AM EDT | 170.00 | 31.50 | 38.70 | 39.00 | 0.00 | - | 2 | 1,582 | 66.65% |
| UPS220121C00175000 | 2021-06-23 2:08PM EDT | 175.00 | 34.33 | 34.60 | 35.20 | +0.58 | +1.72% | 1 | 8,230 | 63.59% |
| UPS220121C00180000 | 2020-11-09 11:42AM EDT | 180.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS220121C00185000 | 2021-06-15 11:43AM EDT | 185.00 | 26.67 | 27.00 | 27.45 | +3.12 | +13.25% | 1 | 2,663 | 57.34% |
| UPS220121C00190000 | 2020-11-09 11:04AM EDT | 190.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS220121C00195000 | 2021-06-23 3:08PM EDT | 195.00 | 19.19 | 20.00 | 20.40 | 0.00 | - | 2 | 7,144 | 51.56% |
| UPS220121C00200000 | 2021-06-24 9:56AM EDT | 200.00 | 17.40 | 17.20 | 17.45 | +0.55 | +3.26% | 3 | 3,088 | 50.01% |
| UPS220121C00210000 | 2021-06-24 10:25AM EDT | 210.00 | 12.00 | 11.95 | 12.20 | +0.65 | +5.73% | 3 | 2,163 | 46.06% |
| UPS220121C00220000 | 2020-11-05 12:15PM EDT | 220.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS220121C00230000 | 2021-06-24 9:40AM EDT | 230.00 | 5.47 | 5.35 | 5.50 | +0.19 | +3.60% | 1 | 2,054 | 41.64% |
| UPS220121C00240000 | 2021-06-24 9:40AM EDT | 240.00 | 3.57 | 3.50 | 3.65 | +0.27 | +8.18% | 1 | 1,415 | 40.74% |
| UPS220121C00250000 | 2020-11-06 2:31PM EDT | 250.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UPS220121C00260000 | 2020-11-10 4:33PM EDT | 260.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UPS220121C00270000 | 2021-06-16 2:58PM EDT | 270.00 | 0.95 | 0.95 | 1.06 | 0.00 | - | 2 | 418 | 40.02% |
| UPS220121C00280000 | 2021-06-08 3:54PM EDT | 280.00 | 0.84 | 0.64 | 0.81 | -0.16 | -16.00% | 2 | 410 | 41.14% |
| UPS220121C00300000 | 2021-06-14 9:31AM EDT | 300.00 | 0.36 | 0.30 | 0.51 | 0.00 | - | 2 | 197 | 43.53% |
| UPS220121C00310000 | 2021-05-05 3:10PM EDT | 310.00 | 0.70 | 0.31 | 0.63 | 0.00 | - | 7 | 7 | 47.80% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220121P00042500 | 2020-09-22 2:01PM EDT | 42.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| UPS220121P00045000 | 2021-05-28 3:51PM EDT | 45.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 10 | 29 | 109.38% |
| UPS220121P00047500 | 2021-02-25 11:15AM EDT | 47.50 | 0.21 | 0.00 | 0.30 | 0.00 | - | 2 | 25 | 116.02% |
| UPS220121P00050000 | 2021-06-07 11:13AM EDT | 50.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 15 | 63 | 105.47% |
| UPS220121P00055000 | 2020-11-09 1:39PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS220121P00060000 | 2020-10-19 10:03AM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS220121P00065000 | 2021-06-04 10:51AM EDT | 65.00 | 0.16 | 0.05 | 0.22 | 0.00 | - | 1 | 227 | 90.04% |
| UPS220121P00070000 | 2020-10-28 9:35AM EDT | 70.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UPS220121P00075000 | 2021-06-21 3:24PM EDT | 75.00 | 0.20 | 0.13 | 0.25 | 0.00 | - | 20 | 787 | 82.32% |
| UPS220121P00077500 | 2020-09-21 10:29AM EDT | 77.50 | 2.05 | 1.10 | 2.23 | 0.00 | - | 2 | 30 | 114.55% |
| UPS220121P00080000 | 2021-06-21 10:58AM EDT | 80.00 | 0.33 | 0.07 | 0.31 | 0.00 | - | 75 | 1,359 | 77.15% |
| UPS220121P00082500 | 2021-06-01 9:31AM EDT | 82.50 | 0.16 | 0.14 | 0.31 | 0.00 | - | 15 | 89 | 76.37% |
| UPS220121P00085000 | 2020-09-18 1:00PM EDT | 85.00 | 2.54 | 1.80 | 2.05 | 0.00 | - | 1 | 172 | 107.67% |
| UPS220121P00087500 | 2021-06-15 12:26PM EDT | 87.50 | 0.19 | 0.19 | 0.35 | 0.00 | - | 1 | 127 | 73.34% |
| UPS220121P00090000 | 2021-05-11 3:33PM EDT | 90.00 | 0.31 | 0.08 | 0.40 | 0.00 | - | 1 | 458 | 69.82% |
| UPS220121P00092500 | 2021-05-28 3:52PM EDT | 92.50 | 0.25 | 0.23 | 0.40 | 0.00 | - | 1 | 85 | 70.26% |
| UPS220121P00095000 | 2021-06-10 12:32PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 459 | 25.00% |
| UPS220121P00097500 | 2021-05-07 2:27PM EDT | 97.50 | 0.38 | 0.12 | 0.48 | 0.00 | - | 2 | 196 | 65.23% |
| UPS220121P00100000 | 2021-06-10 12:33PM EDT | 100.00 | 0.31 | 0.30 | 0.46 | 0.00 | - | 1 | 1,455 | 65.43% |
| UPS220121P00105000 | 2021-03-26 2:49PM EDT | 105.00 | 1.50 | 0.48 | 1.25 | 0.00 | - | 1 | 616 | 70.51% |
| UPS220121P00110000 | 2021-04-30 1:14PM EDT | 110.00 | 0.40 | 0.20 | 0.59 | 0.00 | - | 2 | 562 | 57.37% |
| UPS220121P00115000 | 2021-05-26 2:40PM EDT | 115.00 | 0.23 | 0.51 | 0.67 | 0.00 | - | 6 | 428 | 57.18% |
| UPS220121P00120000 | 2021-06-18 11:47AM EDT | 120.00 | 0.98 | 0.61 | 0.80 | 0.00 | - | 10 | 819 | 54.93% |
| UPS220121P00125000 | 2020-11-09 1:42PM EDT | 125.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UPS220121P00130000 | 2021-06-23 10:37AM EDT | 130.00 | 0.99 | 0.89 | 1.07 | 0.00 | - | 157 | 2,658 | 50.39% |
| UPS220121P00135000 | 2021-06-18 11:13AM EDT | 135.00 | 1.54 | 1.06 | 1.25 | 0.00 | - | 2 | 3,001 | 49.06% |
| UPS220121P00140000 | 2021-06-22 1:31PM EDT | 140.00 | 1.40 | 1.30 | 1.41 | 0.00 | - | 8 | 1,609 | 46.41% |
| UPS220121P00145000 | 2020-11-05 11:39AM EDT | 145.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS220121P00150000 | 2021-06-24 9:57AM EDT | 150.00 | 1.91 | 1.92 | 2.02 | -0.19 | -9.05% | 13 | 3,241 | 42.57% |
| UPS220121P00155000 | 2021-06-18 3:57PM EDT | 155.00 | 2.56 | 2.32 | 2.48 | 0.00 | - | 2 | 818 | 41.02% |
| UPS220121P00160000 | 2021-06-21 2:41PM EDT | 160.00 | 3.30 | 2.83 | 2.97 | 0.00 | - | 1 | 2,624 | 39.19% |
| UPS220121P00165000 | 2021-06-21 2:42PM EDT | 165.00 | 4.00 | 3.45 | 3.60 | 0.00 | - | 1 | 1,150 | 37.54% |
| UPS220121P00170000 | 2021-06-24 11:38AM EDT | 170.00 | 4.27 | 4.25 | 4.35 | -0.35 | -7.58% | 108 | 1,446 | 35.89% |
| UPS220121P00175000 | 2020-10-23 1:19PM EDT | 175.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UPS220121P00180000 | 2021-06-23 12:38PM EDT | 180.00 | 6.65 | 6.20 | 6.40 | 0.00 | - | 1 | 623 | 32.82% |
| UPS220121P00185000 | 2021-06-22 3:13PM EDT | 185.00 | 7.83 | 7.45 | 7.60 | 0.00 | - | 1 | 1,117 | 30.91% |
| UPS220121P00190000 | 2021-06-24 9:56AM EDT | 190.00 | 9.00 | 8.85 | 9.15 | -0.73 | -7.50% | 2 | 676 | 29.29% |
| UPS220121P00195000 | 2021-06-18 3:57PM EDT | 195.00 | 10.80 | 10.85 | 11.00 | -1.20 | -10.00% | 1 | 525 | 27.67% |
| UPS220121P00200000 | 2021-06-24 9:58AM EDT | 200.00 | 12.85 | 12.70 | 13.05 | -0.98 | -7.09% | 2 | 2,206 | 25.68% |
| UPS220121P00210000 | 2021-06-22 1:55PM EDT | 210.00 | 18.90 | 17.75 | 18.00 | 0.00 | - | 11 | 1,053 | 20.26% |
| UPS220121P00220000 | 2021-06-22 3:04PM EDT | 220.00 | 24.69 | 23.85 | 24.10 | 0.00 | - | 1,135 | 2,990 | 0.00% |
| UPS220121P00230000 | 2020-11-05 11:58AM EDT | 230.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS220121P00240000 | 2021-06-17 3:07PM EDT | 240.00 | 46.05 | 39.25 | 39.60 | 0.00 | - | 2 | 119 | 0.00% |
| UPS220121P00250000 | 2020-10-22 12:45PM EDT | 250.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS220121P00260000 | 2021-06-14 11:43AM EDT | 260.00 | 61.37 | 56.80 | 57.25 | 0.00 | - | 2 | 17 | 0.00% |
| UPS220121P00270000 | 2021-06-02 1:38PM EDT | 270.00 | 61.70 | 66.30 | 68.50 | 0.00 | - | 4 | 37 | 0.00% |
| UPS220121P00280000 | 2021-05-24 10:51AM EDT | 280.00 | 69.25 | 75.45 | 76.80 | 0.00 | - | 3 | 9 | 0.00% |
| UPS220121P00290000 | 2021-05-28 11:20AM EDT | 290.00 | 78.00 | 85.80 | 87.50 | 0.00 | - | 2 | 18 | 0.00% |
| UPS220121P00300000 | 2021-05-14 12:29PM EDT | 300.00 | 86.60 | 96.60 | 101.00 | 0.00 | - | 2 | 19 | 0.00% |
© 2021 Verizon Media. All rights reserved.
