United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
211.64-1.59 (-0.75%)
At close: 4:02PM EDT
211.64 0.00 (0.00%)
After hours: 07:13PM EDT
After hours: 07:13PM EDT
CallsforJuly 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS210723C00182500 | 2021-06-14 9:35AM EDT | 182.50 | 20.90 | 23.55 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| UPS210723C00185000 | 2021-06-21 11:22AM EDT | 185.00 | 19.34 | 20.75 | 22.10 | 0.00 | - | 1 | 8 | 0.00% |
| UPS210723C00192500 | 2021-06-17 10:43AM EDT | 192.50 | 8.25 | 14.50 | 15.20 | 0.00 | - | 1 | 2 | 0.00% |
| UPS210723C00195000 | 2021-06-18 9:53AM EDT | 195.00 | 10.34 | 12.30 | 12.75 | 0.00 | - | 5 | 9 | 0.00% |
| UPS210723C00197500 | 2021-06-22 3:19PM EDT | 197.50 | 10.30 | 9.60 | 10.20 | 0.00 | - | 12 | 54 | 0.00% |
| UPS210723C00200000 | 2021-06-24 11:10AM EDT | 200.00 | 8.40 | 8.30 | 8.65 | +1.41 | +20.17% | 15 | 110 | 0.00% |
| UPS210723C00202500 | 2021-06-24 12:38PM EDT | 202.50 | 6.80 | 6.70 | 7.20 | -0.13 | -1.88% | 338 | 52 | 0.00% |
| UPS210723C00205000 | 2021-06-24 11:42AM EDT | 205.00 | 5.15 | 5.05 | 5.30 | +1.01 | +24.40% | 42 | 207 | 0.00% |
| UPS210723C00207500 | 2021-06-24 11:13AM EDT | 207.50 | 4.01 | 3.70 | 3.90 | +0.91 | +29.35% | 24 | 310 | 0.00% |
| UPS210723C00210000 | 2021-06-24 11:09AM EDT | 210.00 | 2.98 | 2.89 | 3.10 | +0.68 | +29.57% | 42 | 313 | 49.56% |
| UPS210723C00212500 | 2021-06-23 2:53PM EDT | 212.50 | 1.94 | 2.00 | 2.16 | +0.12 | +6.59% | 1 | 164 | 56.15% |
| UPS210723C00215000 | 2021-06-24 11:34AM EDT | 215.00 | 1.60 | 1.40 | 1.56 | +0.29 | +22.14% | 12 | 236 | 64.01% |
| UPS210723C00217500 | 2021-06-21 3:35PM EDT | 217.50 | 1.24 | 1.01 | 1.34 | 0.00 | - | 2 | 47 | 73.93% |
| UPS210723C00222500 | 2021-06-17 3:48PM EDT | 222.50 | 0.38 | 0.53 | 0.75 | 0.00 | - | 2 | 3 | 85.35% |
| UPS210723C00225000 | 2021-06-23 11:27AM EDT | 225.00 | 0.78 | 0.39 | 0.55 | 0.00 | - | 2 | 24 | 90.04% |
| UPS210723C00227500 | 2021-06-09 2:36PM EDT | 227.50 | 0.62 | 0.35 | 0.61 | 0.00 | - | 1 | 1 | 102.25% |
| UPS210723C00230000 | 2021-06-23 11:27AM EDT | 230.00 | 0.45 | 0.27 | 0.38 | 0.00 | - | 2 | 9 | 103.71% |
| UPS210723C00237500 | 2021-06-04 1:35PM EDT | 237.50 | 0.52 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 139.45% |
| UPS210723C00240000 | 2021-06-11 12:58PM EDT | 240.00 | 0.23 | 0.03 | 0.75 | 0.00 | - | 1 | 2 | 148.44% |
PutsforJuly 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS210723P00140000 | 2021-06-04 10:38AM EDT | 140.00 | 0.16 | 0.00 | 0.94 | 0.00 | - | 6 | 3 | 425.00% |
| UPS210723P00150000 | 2021-06-08 11:52AM EDT | 150.00 | 0.31 | 0.00 | 0.94 | 0.00 | - | - | 4 | 363.28% |
| UPS210723P00155000 | 2021-06-08 11:34AM EDT | 155.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 4 | 320.51% |
| UPS210723P00160000 | 2021-06-16 11:10AM EDT | 160.00 | 0.22 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 280.66% |
| UPS210723P00170000 | 2021-06-24 10:56AM EDT | 170.00 | 0.17 | 0.10 | 0.26 | -0.37 | -68.52% | 12 | 5 | 210.16% |
| UPS210723P00180000 | 2021-06-22 3:59PM EDT | 180.00 | 0.49 | 0.24 | 1.15 | 0.00 | - | 3 | 46 | 211.91% |
| UPS210723P00185000 | 2021-06-24 10:56AM EDT | 185.00 | 0.61 | 0.50 | 0.63 | -0.34 | -35.79% | 10 | 13 | 174.61% |
| UPS210723P00187500 | 2021-06-23 2:37PM EDT | 187.50 | 0.87 | 0.59 | 0.92 | 0.00 | - | 38 | 68 | 172.85% |
| UPS210723P00190000 | 2021-06-23 11:27AM EDT | 190.00 | 0.84 | 0.66 | 1.04 | -0.32 | -27.59% | 2 | 62 | 163.57% |
| UPS210723P00192500 | 2021-06-22 2:30PM EDT | 192.50 | 1.35 | 1.05 | 1.18 | 0.00 | - | 1 | 39 | 161.23% |
| UPS210723P00195000 | 2021-06-22 2:32PM EDT | 195.00 | 1.39 | 1.34 | 1.50 | -0.54 | -27.98% | 6 | 116 | 157.81% |
| UPS210723P00197500 | 2021-06-23 3:53PM EDT | 197.50 | 2.48 | 1.71 | 1.89 | 0.00 | - | 18 | 191 | 154.49% |
| UPS210723P00200000 | 2021-06-24 10:13AM EDT | 200.00 | 2.48 | 2.28 | 2.53 | -0.59 | -19.22% | 1 | 103 | 155.27% |
| UPS210723P00202500 | 2021-06-23 3:53PM EDT | 202.50 | 4.23 | 3.05 | 3.30 | 0.00 | - | 11 | 142 | 157.08% |
| UPS210723P00207500 | 2021-06-22 2:32PM EDT | 207.50 | 6.65 | 5.35 | 5.75 | 0.00 | - | 1 | 28 | 170.02% |
| UPS210723P00210000 | 2021-06-14 10:34AM EDT | 210.00 | 10.05 | 6.70 | 7.00 | 0.00 | - | 4 | 19 | 173.63% |
| UPS210723P00212500 | 2021-06-09 11:15AM EDT | 212.50 | 15.98 | 8.60 | 9.10 | 0.00 | - | 1 | 25 | 190.04% |
| UPS210723P00215000 | 2021-06-07 1:19PM EDT | 215.00 | 7.15 | 10.50 | 10.85 | 0.00 | - | - | 3 | 199.76% |
| UPS210723P00220000 | 2021-06-14 12:09AM EDT | 220.00 | 17.58 | 14.65 | 16.10 | 0.00 | - | - | 1 | 237.11% |
© 2021 Verizon Media. All rights reserved.
