UPS - United Parcel Service, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230602C00115000 | 2023-04-24 11:45AM EDT | 115.00 | 81.15 | 52.25 | 53.65 | 0.00 | - | - | 0 | 0.00% |
| UPS230602C00150000 | 2023-05-19 1:01PM EDT | 150.00 | 20.95 | 21.35 | 22.15 | 0.00 | - | 1 | 50 | 58.79% |
| UPS230602C00157500 | 2023-05-25 9:31AM EDT | 157.50 | 11.23 | 13.80 | 14.75 | +11.23 | - | - | 4 | 56.15% |
| UPS230602C00160000 | 2023-05-19 10:43AM EDT | 160.00 | 11.40 | 11.50 | 12.20 | 0.00 | - | 3 | 4 | 47.46% |
| UPS230602C00162500 | 2023-05-25 10:26AM EDT | 162.50 | 8.27 | 9.15 | 9.75 | 0.00 | - | 8 | 17 | 40.87% |
| UPS230602C00165000 | 2023-05-26 2:58PM EDT | 165.00 | 7.70 | 6.80 | 7.20 | +1.20 | +18.46% | 3 | 9 | 31.98% |
| UPS230602C00167500 | 2023-05-26 3:38PM EDT | 167.50 | 5.16 | 4.80 | 5.00 | +0.17 | +3.41% | 11 | 78 | 28.20% |
| UPS230602C00170000 | 2023-05-26 3:53PM EDT | 170.00 | 2.97 | 2.98 | 3.10 | -0.40 | -11.87% | 71 | 415 | 25.49% |
| UPS230602C00172500 | 2023-05-26 3:56PM EDT | 172.50 | 1.65 | 1.51 | 1.59 | -0.05 | -2.94% | 102 | 437 | 22.97% |
| UPS230602C00175000 | 2023-05-26 3:59PM EDT | 175.00 | 0.65 | 0.62 | 0.67 | -0.22 | -25.29% | 247 | 602 | 21.63% |
| UPS230602C00177500 | 2023-05-26 3:59PM EDT | 177.50 | 0.24 | 0.21 | 0.25 | -0.08 | -25.00% | 122 | 229 | 21.44% |
| UPS230602C00180000 | 2023-05-26 3:54PM EDT | 180.00 | 0.07 | 0.07 | 0.11 | -0.06 | -46.15% | 22 | 638 | 22.85% |
| UPS230602C00182500 | 2023-05-24 2:25PM EDT | 182.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 15 | 25.10% |
| UPS230602C00185000 | 2023-05-26 11:56AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 128 | 23.44% |
| UPS230602C00190000 | 2023-05-25 12:55PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 220 | 34.77% |
| UPS230602C00195000 | 2023-05-26 9:31AM EDT | 195.00 | 0.29 | 0.00 | 0.03 | +0.23 | +383.33% | 10 | 87 | 42.19% |
| UPS230602C00200000 | 2023-05-02 9:32AM EDT | 200.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 49.22% |
| UPS230602C00205000 | 2023-05-08 11:05AM EDT | 205.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 8 | 43 | 52.34% |
| UPS230602C00210000 | 2023-05-08 11:05AM EDT | 210.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 8 | 12 | 58.59% |
| UPS230602C00215000 | 2023-04-26 12:24PM EDT | 215.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 67.97% |
| UPS230602C00220000 | 2023-04-18 10:10AM EDT | 220.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | - | 0 | 70.31% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230602P00110000 | 2023-05-17 11:56AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| UPS230602P00135000 | 2023-05-23 3:33PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | +0.01 | - | - | 11 | 96.29% |
| UPS230602P00140000 | 2023-05-24 10:10AM EDT | 140.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 60.16% |
| UPS230602P00145000 | 2023-05-26 1:26PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | -0.33 | -91.67% | 11 | 14 | 50.78% |
| UPS230602P00148000 | 2023-05-26 10:21AM EDT | 148.00 | 0.09 | 0.01 | 0.10 | +0.09 | - | 1 | 10 | 52.73% |
| UPS230602P00150000 | 2023-05-26 3:11PM EDT | 150.00 | 0.05 | 0.02 | 0.04 | -0.04 | -44.44% | 15 | 32 | 46.48% |
| UPS230602P00152500 | 2023-05-24 9:30AM EDT | 152.50 | 0.16 | 0.04 | 0.11 | +0.16 | - | - | 1 | 48.24% |
| UPS230602P00155000 | 2023-05-25 11:18AM EDT | 155.00 | 0.12 | 0.06 | 0.13 | 0.00 | - | 1 | 79 | 43.95% |
| UPS230602P00157500 | 2023-05-26 3:49PM EDT | 157.50 | 0.10 | 0.09 | 0.12 | -0.09 | -47.37% | 19 | 1,305 | 37.60% |
| UPS230602P00160000 | 2023-05-26 3:56PM EDT | 160.00 | 0.14 | 0.14 | 0.15 | -0.12 | -46.15% | 196 | 572 | 33.20% |
| UPS230602P00162500 | 2023-05-26 3:40PM EDT | 162.50 | 0.24 | 0.22 | 0.27 | -0.14 | -36.84% | 28 | 181 | 31.25% |
| UPS230602P00165000 | 2023-05-26 3:56PM EDT | 165.00 | 0.39 | 0.39 | 0.45 | -0.13 | -25.00% | 87 | 360 | 28.52% |
| UPS230602P00167500 | 2023-05-26 3:57PM EDT | 167.50 | 0.70 | 0.73 | 0.78 | -0.31 | -30.69% | 115 | 110 | 26.00% |
| UPS230602P00170000 | 2023-05-26 3:59PM EDT | 170.00 | 1.36 | 1.33 | 1.43 | -0.35 | -20.47% | 70 | 603 | 24.32% |
| UPS230602P00172500 | 2023-05-26 3:58PM EDT | 172.50 | 2.35 | 2.34 | 2.46 | -0.63 | -21.14% | 62 | 138 | 22.27% |
| UPS230602P00175000 | 2023-05-26 2:44PM EDT | 175.00 | 3.55 | 3.85 | 4.10 | -1.75 | -33.02% | 5 | 109 | 21.63% |
| UPS230602P00177500 | 2023-05-25 1:15PM EDT | 177.50 | 7.33 | 5.85 | 6.35 | 0.00 | - | 1 | 1 | 25.10% |
| UPS230602P00180000 | 2023-05-25 3:59PM EDT | 180.00 | 8.65 | 8.35 | 8.80 | 0.00 | - | 73 | 32 | 30.62% |
| UPS230602P00182500 | 2023-05-15 2:01PM EDT | 182.50 | 14.05 | 10.85 | 11.30 | 0.00 | - | - | 0 | 36.72% |
| UPS230602P00185000 | 2023-05-17 10:00AM EDT | 185.00 | 17.45 | 13.05 | 13.90 | 0.00 | - | 8 | 0 | 45.22% |
| UPS230602P00190000 | 2023-05-11 3:38PM EDT | 190.00 | 21.60 | 18.15 | 18.80 | 0.00 | - | 1 | 0 | 53.42% |
| UPS230602P00195000 | 2023-05-12 2:00PM EDT | 195.00 | 27.18 | 23.15 | 23.90 | 0.00 | - | 2 | 0 | 66.99% |
| UPS230602P00200000 | 2023-04-25 9:33AM EDT | 200.00 | 20.00 | 29.20 | 31.35 | 0.00 | - | 10 | 0 | 110.18% |
| UPS230602P00205000 | 2023-04-27 1:46PM EDT | 205.00 | 29.15 | 32.90 | 34.15 | 0.00 | - | 2 | 0 | 65.43% |
| UPS230602P00210000 | 2023-04-24 10:42AM EDT | 210.00 | 15.20 | 40.45 | 41.30 | 0.00 | - | - | 0 | 144.43% |
| UPS230602P00215000 | 2023-04-24 10:37AM EDT | 215.00 | 19.45 | 45.35 | 46.40 | 0.00 | - | 2 | 0 | 155.25% |
| UPS230602P00220000 | 2023-05-24 2:00PM EDT | 220.00 | 52.05 | 47.85 | 49.05 | 0.00 | - | 1 | 0 | 72.66% |
| UPS230602P00225000 | 2023-05-15 3:25PM EDT | 225.00 | 56.30 | 52.85 | 54.05 | 0.00 | - | 150 | 0 | 78.13% |
| UPS230602P00230000 | 2023-05-15 3:25PM EDT | 230.00 | 61.75 | 57.95 | 59.00 | 0.00 | - | 150 | 0 | 91.02% |
| UPS230602P00235000 | 2023-04-24 10:47AM EDT | 235.00 | 39.35 | 65.25 | 67.40 | 0.00 | - | - | 0 | 203.66% |
| UPS230602P00240000 | 2023-04-24 10:42AM EDT | 240.00 | 43.85 | 70.55 | 71.45 | 0.00 | - | - | 0 | 205.81% |
| UPS230602P00250000 | 2023-04-24 10:37AM EDT | 250.00 | 53.60 | 80.35 | 81.90 | 0.00 | - | 4 | 0 | 225.54% |
| UPS230602P00255000 | 2023-04-24 2:21PM EDT | 255.00 | 60.20 | 86.30 | 88.45 | 0.00 | - | 2 | 0 | 259.62% |
| UPS230602P00260000 | 2023-04-28 10:19AM EDT | 260.00 | 81.15 | 87.90 | 89.00 | 0.00 | - | 4 | 0 | 114.06% |
| UPS230602P00265000 | 2023-05-15 3:25PM EDT | 265.00 | 96.10 | 92.90 | 94.00 | 0.00 | - | 100 | 0 | 118.75% |
© 2023 Yahoo. All rights reserved.