United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220715C00165000 | 2021-12-13 1:00AM EDT | 165.00 | 46.50 | 50.15 | 53.50 | 0.00 | - | 18 | 24 | 301.93% |
| UPS220715C00170000 | 2022-01-04 4:54PM EDT | 170.00 | 49.90 | 46.25 | 47.50 | 0.00 | - | 1 | 30 | 281.47% |
| UPS220715C00175000 | 2022-01-03 1:22PM EDT | 175.00 | 40.26 | 41.80 | 42.95 | 0.00 | - | 42 | 43 | 264.55% |
| UPS220715C00190000 | 2021-11-23 3:09PM EDT | 190.00 | 29.95 | 29.00 | 30.15 | 0.00 | - | - | 1 | 217.94% |
| UPS220715C00195000 | 2021-12-30 4:15PM EDT | 195.00 | 26.85 | 26.15 | 27.10 | 0.00 | - | 3 | 7 | 210.77% |
| UPS220715C00200000 | 2021-12-31 4:25PM EDT | 200.00 | 23.50 | 22.95 | 24.25 | 0.00 | - | 8 | 60 | 202.33% |
| UPS220715C00210000 | 2022-01-04 2:54PM EDT | 210.00 | 18.45 | 17.00 | 18.00 | 0.00 | - | 1 | 85 | 182.61% |
| UPS220715C00220000 | 2022-01-05 2:10PM EDT | 220.00 | 13.55 | 11.85 | 13.05 | 0.00 | - | 1 | 154 | 166.06% |
| UPS220715C00230000 | 2022-01-05 3:32PM EDT | 230.00 | 9.25 | 7.85 | 9.20 | -0.47 | -4.84% | 133 | 77 | 152.78% |
| UPS220715C00240000 | 2022-01-04 1:29PM EDT | 240.00 | 7.10 | 5.50 | 6.30 | 0.00 | - | 10 | 96 | 144.80% |
| UPS220715C00250000 | 2022-01-05 2:43PM EDT | 250.00 | 4.75 | 3.60 | 4.40 | +0.64 | +15.57% | 41 | 30 | 138.53% |
| UPS220715C00260000 | 2021-12-31 3:58PM EDT | 260.00 | 2.82 | 2.48 | 3.10 | 0.00 | - | 1 | 45 | 135.28% |
| UPS220715C00270000 | 2022-01-04 1:49PM EDT | 270.00 | 2.20 | 1.81 | 2.27 | 0.00 | - | 27 | 101 | 134.50% |
| UPS220715C00280000 | 2022-01-05 11:07AM EDT | 280.00 | 1.45 | 1.24 | 1.53 | +0.10 | +7.41% | 10 | 28 | 131.89% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220715P00105000 | 2021-12-20 11:11AM EDT | 105.00 | 0.60 | 0.29 | 0.00 | 0.00 | - | 7 | 7 | 128.91% |
| UPS220715P00120000 | 2021-12-03 10:30AM EDT | 120.00 | 1.35 | 0.40 | 1.14 | 0.00 | - | 1 | 1 | 133.59% |
| UPS220715P00130000 | 2021-12-30 12:37PM EDT | 130.00 | 0.85 | 0.54 | 1.21 | 0.00 | - | - | 5 | 115.82% |
| UPS220715P00135000 | 2021-11-26 12:56PM EDT | 135.00 | 1.36 | 0.97 | 1.58 | 0.00 | - | 6 | 6 | 115.23% |
| UPS220715P00140000 | 2021-12-29 4:44PM EDT | 140.00 | 1.25 | 0.71 | 1.46 | 0.00 | - | - | 5 | 100.61% |
| UPS220715P00145000 | 2021-12-20 10:31AM EDT | 145.00 | 2.32 | 1.28 | 1.70 | 0.00 | - | 10 | 12 | 98.29% |
| UPS220715P00150000 | 2021-12-07 12:34PM EDT | 150.00 | 2.80 | 1.53 | 1.98 | 0.00 | - | 11 | 91 | 92.11% |
| UPS220715P00155000 | 2021-12-20 10:31AM EDT | 155.00 | 3.32 | 1.86 | 2.33 | 0.00 | - | - | 10 | 86.23% |
| UPS220715P00160000 | 2021-12-23 1:07PM EDT | 160.00 | 2.70 | 1.78 | 2.71 | 0.00 | - | 20 | 50 | 77.17% |
| UPS220715P00165000 | 2022-01-04 12:46PM EDT | 165.00 | 2.50 | 2.75 | 3.30 | 0.00 | - | 15 | 86 | 74.41% |
| UPS220715P00170000 | 2022-01-04 1:03PM EDT | 170.00 | 3.20 | 3.40 | 3.75 | 0.00 | - | 46 | 28 | 67.60% |
| UPS220715P00175000 | 2022-01-03 11:43AM EDT | 175.00 | 4.57 | 4.05 | 4.50 | 0.00 | - | 2 | 5 | 60.71% |
| UPS220715P00180000 | 2022-01-05 2:43PM EDT | 180.00 | 4.73 | 4.75 | 5.40 | +0.17 | +3.73% | 41 | 31 | 52.81% |
| UPS220715P00185000 | 2022-01-04 4:39PM EDT | 185.00 | 5.44 | 5.90 | 6.30 | 0.00 | - | 2 | 5 | 45.51% |
| UPS220715P00190000 | 2022-01-05 4:49PM EDT | 190.00 | 7.25 | 6.85 | 7.90 | -1.80 | -19.89% | 1 | 48 | 36.85% |
| UPS220715P00200000 | 2022-01-05 4:49PM EDT | 200.00 | 10.30 | 10.15 | 10.75 | -1.05 | -9.25% | 2 | 4 | 0.00% |
| UPS220715P00210000 | 2021-12-28 4:24PM EDT | 210.00 | 14.75 | 13.85 | 14.80 | 0.00 | - | 48 | 47 | 0.00% |
| UPS220715P00220000 | 2022-01-05 3:53PM EDT | 220.00 | 19.45 | 18.90 | 20.10 | -0.45 | -2.26% | 1 | 79 | 0.00% |
| UPS220715P00230000 | 2022-01-03 12:13PM EDT | 230.00 | 28.20 | 24.90 | 26.20 | 0.00 | - | 2 | 49 | 0.00% |
| UPS220715P00240000 | 2021-12-28 4:24PM EDT | 240.00 | 33.25 | 31.75 | 33.75 | 0.00 | - | - | 26 | 0.00% |
| UPS220715P00250000 | 2021-12-28 4:24PM EDT | 250.00 | 41.25 | 40.30 | 41.75 | 0.00 | - | 13 | 14 | 0.00% |
| UPS220715P00260000 | 2021-12-13 1:01AM EDT | 260.00 | 61.60 | 48.75 | 50.45 | 0.00 | - | - | 3 | 0.00% |
| UPS220715P00270000 | 2021-12-13 1:01AM EDT | 270.00 | 67.45 | 57.85 | 59.55 | 0.00 | - | 1 | 1 | 0.00% |
| UPS220715P00280000 | 2021-12-13 1:01AM EDT | 280.00 | 77.00 | 67.55 | 70.80 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
