United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220128C00140000 | 2021-12-27 2:01PM EST | 140.00 | 74.90 | 73.95 | 75.20 | 0.00 | - | - | 3 | 382.08% |
| UPS220128C00150000 | 2021-12-15 1:25PM EST | 150.00 | 57.04 | 63.90 | 65.50 | 0.00 | - | - | 1 | 337.65% |
| UPS220128C00190000 | 2021-12-30 11:18AM EST | 190.00 | 23.95 | 23.90 | 25.60 | 0.00 | - | 1 | 2 | 168.09% |
| UPS220128C00195000 | 2022-01-04 1:34PM EST | 195.00 | 22.56 | 19.50 | 20.75 | 0.00 | - | 3 | 4 | 150.00% |
| UPS220128C00200000 | 2022-01-05 2:23PM EST | 200.00 | 16.89 | 15.10 | 15.95 | -1.21 | -6.69% | 8 | 9 | 131.03% |
| UPS220128C00205000 | 2022-01-04 2:25PM EST | 205.00 | 13.17 | 10.70 | 11.65 | 0.00 | - | 8 | 44 | 112.57% |
| UPS220128C00210000 | 2022-01-05 3:30PM EST | 210.00 | 7.55 | 7.05 | 7.70 | -1.71 | -18.47% | 4 | 120 | 96.14% |
| UPS220128C00215000 | 2022-01-05 3:52PM EST | 215.00 | 4.24 | 4.10 | 4.70 | -1.57 | -27.02% | 3 | 142 | 82.89% |
| UPS220128C00220000 | 2022-01-05 3:59PM EST | 220.00 | 2.23 | 2.09 | 2.58 | -0.82 | -26.89% | 42 | 198 | 72.75% |
| UPS220128C00225000 | 2022-01-05 3:41PM EST | 225.00 | 1.22 | 0.93 | 1.24 | -0.38 | -23.75% | 555 | 764 | 65.19% |
| UPS220128C00230000 | 2022-01-05 3:27PM EST | 230.00 | 0.55 | 0.37 | 0.64 | -0.31 | -36.05% | 13 | 332 | 61.47% |
| UPS220128C00235000 | 2022-01-04 12:38PM EST | 235.00 | 0.42 | 0.22 | 0.43 | -0.06 | -12.50% | 100 | 69 | 63.28% |
| UPS220128C00240000 | 2022-01-04 1:33PM EST | 240.00 | 0.24 | 0.10 | 0.73 | 0.00 | - | 4 | 224 | 73.54% |
| UPS220128C00245000 | 2021-12-30 10:18AM EST | 245.00 | 0.15 | 0.00 | 0.73 | -0.13 | -46.43% | 1 | 1 | 78.52% |
| UPS220128C00250000 | 2021-12-30 10:18AM EST | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UPS220128C00280000 | 2021-12-22 3:39PM EST | 280.00 | 0.06 | 0.00 | 0.86 | 0.00 | - | - | 10 | 123.24% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220128P00170000 | 2021-12-21 9:38AM EST | 170.00 | 0.56 | 0.01 | 0.75 | 0.00 | - | - | 2 | 74.61% |
| UPS220128P00180000 | 2022-01-04 2:15PM EST | 180.00 | 0.19 | 0.07 | 0.39 | 0.00 | - | 1 | 209 | 54.25% |
| UPS220128P00185000 | 2022-01-04 1:02PM EST | 185.00 | 0.18 | 0.10 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| UPS220128P00190000 | 2022-01-05 3:25PM EST | 190.00 | 0.27 | 0.25 | 0.39 | +0.03 | +12.50% | 4 | 226 | 33.25% |
| UPS220128P00195000 | 2022-01-05 3:59PM EST | 195.00 | 0.53 | 0.45 | 0.69 | +0.14 | +35.90% | 3 | 71 | 26.91% |
| UPS220128P00200000 | 2022-01-05 3:16PM EST | 200.00 | 0.89 | 0.78 | 1.18 | +0.25 | +39.06% | 18 | 234 | 18.07% |
| UPS220128P00205000 | 2022-01-05 3:52PM EST | 205.00 | 1.63 | 1.41 | 1.83 | +0.55 | +50.93% | 55 | 170 | 0.00% |
| UPS220128P00210000 | 2022-01-05 3:52PM EST | 210.00 | 2.78 | 2.58 | 2.94 | +0.88 | +46.32% | 78 | 141 | 0.00% |
| UPS220128P00215000 | 2022-01-05 3:52PM EST | 215.00 | 4.60 | 4.50 | 5.00 | +1.15 | +33.33% | 206 | 448 | 0.00% |
| UPS220128P00220000 | 2022-01-05 1:53PM EST | 220.00 | 6.15 | 7.45 | 8.10 | +0.20 | +3.36% | 1 | 11 | 0.00% |
| UPS220128P00230000 | 2021-12-30 10:08AM EST | 230.00 | 16.50 | 15.15 | 16.45 | 0.00 | - | - | 1 | 0.00% |
| UPS220128P00235000 | 2021-12-27 9:30AM EST | 235.00 | 22.71 | 20.10 | 21.95 | 0.00 | - | - | 4 | 0.00% |
| UPS220128P00240000 | 2021-12-31 10:01AM EST | 240.00 | 28.00 | 25.00 | 26.55 | 0.00 | - | 2 | 2 | 0.00% |
| UPS220128P00250000 | 2021-12-31 9:47AM EST | 250.00 | 37.40 | 33.80 | 36.80 | 0.00 | - | 1 | 2 | 0.00% |
| UPS220128P00285000 | 2021-12-31 2:27PM EST | 285.00 | 71.11 | 69.35 | 71.85 | 0.00 | - | 1 | 0 | 0.00% |
