United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.07-0.74 (-0.46%)
At close: 4:04PM EST
162.35 +2.28 (1.42%)
Pre-Market: 5:20AM EST
CallsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS210226C00080000 | 2021-02-18 3:53PM EST | 80.00 | 81.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS210226C00130000 | 2021-02-18 3:55PM EST | 130.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS210226C00135000 | 2021-02-18 3:27PM EST | 135.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| UPS210226C00140000 | 2021-02-18 3:27PM EST | 140.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS210226C00146000 | 2021-02-19 10:48AM EST | 146.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS210226C00147000 | 2021-02-02 10:10AM EST | 147.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS210226C00148000 | 2021-02-18 3:56PM EST | 148.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS210226C00149000 | 2021-02-18 2:25PM EST | 149.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS210226C00150000 | 2021-02-24 1:54PM EST | 150.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS210226C00152500 | 2021-02-22 10:49AM EST | 152.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPS210226C00155000 | 2021-02-23 12:52PM EST | 155.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS210226C00157500 | 2021-02-23 3:21PM EST | 157.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS210226C00160000 | 2021-02-24 3:15PM EST | 160.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| UPS210226C00162500 | 2021-02-24 3:54PM EST | 162.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| UPS210226C00165000 | 2021-02-24 3:45PM EST | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| UPS210226C00167500 | 2021-02-24 2:31PM EST | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| UPS210226C00170000 | 2021-02-24 3:38PM EST | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| UPS210226C00172500 | 2021-02-24 3:22PM EST | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| UPS210226C00175000 | 2021-02-24 2:25PM EST | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| UPS210226C00177500 | 2021-02-24 2:57PM EST | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UPS210226C00180000 | 2021-02-24 2:36PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| UPS210226C00182500 | 2021-02-16 2:41PM EST | 182.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPS210226C00185000 | 2021-02-22 11:11AM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS210226C00187500 | 2021-02-12 2:02PM EST | 187.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPS210226C00190000 | 2021-02-18 9:30AM EST | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| UPS210226C00195000 | 2021-02-19 2:40PM EST | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| UPS210226C00200000 | 2021-02-16 3:14PM EST | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS210226C00205000 | 2021-02-16 3:03PM EST | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS210226P00100000 | 2021-02-16 12:14AM EST | 100.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPS210226P00120000 | 2021-02-01 9:30AM EST | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS210226P00125000 | 2021-02-16 9:49AM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS210226P00130000 | 2021-02-18 9:30AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| UPS210226P00135000 | 2021-02-18 2:45PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| UPS210226P00140000 | 2021-02-24 11:40AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPS210226P00143000 | 2021-02-22 12:14PM EST | 143.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 16 | 0 | 59.38% |
| UPS210226P00144000 | 2021-02-11 12:21PM EST | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS210226P00145000 | 2021-02-24 2:26PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| UPS210226P00146000 | 2021-02-19 11:14AM EST | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UPS210226P00147000 | 2021-02-19 1:42PM EST | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS210226P00148000 | 2021-02-23 1:47PM EST | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| UPS210226P00149000 | 2021-02-22 11:13AM EST | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPS210226P00150000 | 2021-02-24 3:11PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPS210226P00152500 | 2021-02-24 2:39PM EST | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| UPS210226P00155000 | 2021-02-24 12:53PM EST | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| UPS210226P00157500 | 2021-02-24 2:39PM EST | 157.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| UPS210226P00160000 | 2021-02-24 2:49PM EST | 160.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.20% |
| UPS210226P00162500 | 2021-02-24 1:14PM EST | 162.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| UPS210226P00165000 | 2021-02-24 1:10PM EST | 165.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPS210226P00167500 | 2021-02-24 1:14PM EST | 167.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS210226P00170000 | 2021-02-22 11:11AM EST | 170.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UPS210226P00172500 | 2021-02-19 12:37PM EST | 172.50 | 13.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS210226P00175000 | 2021-02-24 12:13PM EST | 175.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
