United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS221021C00090000 | 2022-08-11 2:26PM EDT | 90.00 | 114.35 | 113.95 | 114.35 | +19.75 | +20.88% | 15 | 16 | 730.84% |
| UPS221021C00095000 | 2022-08-11 2:26PM EDT | 95.00 | 109.45 | 108.90 | 109.30 | +18.65 | +20.54% | 25 | 24 | 685.35% |
| UPS221021C00100000 | 2022-08-11 1:20PM EDT | 100.00 | 105.00 | 103.95 | 104.25 | +10.25 | +10.82% | 120 | 65 | 644.36% |
| UPS221021C00105000 | 2022-07-08 11:41AM EDT | 105.00 | 80.55 | 88.40 | 89.10 | 0.00 | - | - | 22 | 493.60% |
| UPS221021C00110000 | 2022-08-11 2:26PM EDT | 110.00 | 94.10 | 94.05 | 94.25 | +94.10 | - | 560 | 239 | 571.81% |
| UPS221021C00115000 | 2022-08-11 1:20PM EDT | 115.00 | 90.10 | 88.95 | 89.30 | +18.05 | +25.05% | 90 | 50 | 538.56% |
| UPS221021C00120000 | 2022-08-11 1:47PM EDT | 120.00 | 84.88 | 84.05 | 84.30 | +16.53 | +24.18% | 130 | 64 | 507.98% |
| UPS221021C00125000 | 2022-08-11 2:26PM EDT | 125.00 | 79.45 | 78.90 | 79.40 | +24.65 | +44.98% | 10 | 11 | 478.31% |
| UPS221021C00130000 | 2022-08-11 1:20PM EDT | 130.00 | 75.00 | 74.00 | 74.30 | +27.95 | +59.40% | 90 | 40 | 450.29% |
| UPS221021C00135000 | 2022-08-11 1:20PM EDT | 135.00 | 70.00 | 68.95 | 69.25 | +24.55 | +54.02% | 60 | 29 | 423.08% |
| UPS221021C00140000 | 2022-08-11 1:20PM EDT | 140.00 | 65.05 | 63.95 | 64.30 | +23.80 | +57.70% | 60 | 33 | 397.56% |
| UPS221021C00145000 | 2022-08-11 2:26PM EDT | 145.00 | 59.30 | 58.95 | 59.50 | +10.95 | +22.65% | 10 | 10 | 373.51% |
| UPS221021C00150000 | 2022-08-11 1:56PM EDT | 150.00 | 54.60 | 53.95 | 54.35 | +19.05 | +53.59% | 70 | 27 | 348.82% |
| UPS221021C00155000 | 2022-08-11 1:20PM EDT | 155.00 | 50.00 | 49.00 | 49.30 | +8.23 | +19.70% | 160 | 64 | 325.33% |
| UPS221021C00160000 | 2022-08-11 11:54AM EDT | 160.00 | 45.00 | 44.00 | 44.70 | +10.94 | +32.12% | 1 | 29 | 303.76% |
| UPS221021C00165000 | 2022-08-11 10:58AM EDT | 165.00 | 40.17 | 39.00 | 39.40 | +8.32 | +26.12% | 50 | 163 | 279.96% |
| UPS221021C00170000 | 2022-08-11 2:13PM EDT | 170.00 | 34.72 | 34.40 | 34.75 | +6.47 | +22.90% | 85 | 219 | 260.02% |
| UPS221021C00175000 | 2022-08-10 3:50PM EDT | 175.00 | 28.30 | 29.75 | 30.10 | +5.45 | +23.85% | 3 | 212 | 239.82% |
| UPS221021C00180000 | 2022-08-11 12:21PM EDT | 180.00 | 26.07 | 25.40 | 25.70 | +6.82 | +35.43% | 15 | 628 | 221.18% |
| UPS221021C00185000 | 2022-08-11 1:21PM EDT | 185.00 | 21.90 | 21.10 | 21.35 | +6.40 | +41.29% | 5 | 831 | 202.32% |
| UPS221021C00190000 | 2022-08-11 1:56PM EDT | 190.00 | 17.74 | 17.15 | 17.50 | +5.24 | +41.92% | 55 | 1,796 | 185.47% |
| UPS221021C00195000 | 2022-08-11 1:19PM EDT | 195.00 | 14.42 | 13.60 | 13.85 | +5.27 | +57.60% | 5 | 1,045 | 169.48% |
| UPS221021C00200000 | 2022-08-11 2:12PM EDT | 200.00 | 10.53 | 10.30 | 10.55 | +4.26 | +67.94% | 79 | 2,642 | 153.96% |
| UPS221021C00210000 | 2022-08-11 2:17PM EDT | 210.00 | 5.25 | 5.20 | 5.40 | +2.45 | +87.50% | 147 | 3,234 | 127.25% |
| UPS221021C00220000 | 2022-08-11 2:22PM EDT | 220.00 | 2.15 | 2.10 | 2.20 | +1.07 | +99.07% | 203 | 1,513 | 105.76% |
| UPS221021C00230000 | 2022-08-11 2:18PM EDT | 230.00 | 0.75 | 0.71 | 0.76 | +0.32 | +74.42% | 95 | 703 | 91.21% |
| UPS221021C00240000 | 2022-08-11 12:22PM EDT | 240.00 | 0.22 | 0.20 | 0.26 | +0.08 | +57.14% | 10 | 239 | 82.13% |
| UPS221021C00250000 | 2022-08-11 2:23PM EDT | 250.00 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 4 | 260 | 76.56% |
| UPS221021C00260000 | 2022-07-26 10:29AM EDT | 260.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | - | 319 | 84.38% |
| UPS221021C00270000 | 2022-07-22 11:13AM EDT | 270.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 41 | 88.67% |
| UPS221021C00280000 | 2022-07-22 11:13AM EDT | 280.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 24 | 93.36% |
| UPS221021C00320000 | 2022-07-18 11:11AM EDT | 320.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 9 | 112.50% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS221021P00090000 | 2022-07-28 10:07AM EDT | 90.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 279 | 105.08% |
| UPS221021P00095000 | 2022-08-02 3:30PM EDT | 95.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 200 | 95 | 96.29% |
| UPS221021P00100000 | 2022-07-28 10:47AM EDT | 100.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | - | 151 | 87.89% |
| UPS221021P00105000 | 2022-07-06 9:30AM EDT | 105.00 | 0.32 | 0.03 | 0.14 | 0.00 | - | - | 75 | 81.64% |
| UPS221021P00110000 | 2022-08-01 11:06AM EDT | 110.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | - | 64 | 73.05% |
| UPS221021P00115000 | 2022-07-20 12:16PM EDT | 115.00 | 0.50 | 0.02 | 0.16 | 0.00 | - | - | 34 | 66.41% |
| UPS221021P00120000 | 2022-07-29 11:51AM EDT | 120.00 | 0.15 | 0.03 | 0.17 | 0.00 | - | - | 396 | 59.96% |
| UPS221021P00125000 | 2022-08-10 3:51PM EDT | 125.00 | 0.14 | 0.03 | 0.19 | -0.11 | -44.00% | - | 404 | 53.32% |
| UPS221021P00130000 | 2022-08-05 12:32PM EDT | 130.00 | 0.25 | 0.04 | 0.22 | 0.00 | - | - | 486 | 51.76% |
| UPS221021P00135000 | 2022-08-01 2:51PM EDT | 135.00 | 0.27 | 0.07 | 0.27 | 0.00 | - | - | 509 | 45.80% |
| UPS221021P00140000 | 2022-08-08 9:33AM EDT | 140.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | - | 552 | 40.19% |
| UPS221021P00145000 | 2022-08-05 12:18PM EDT | 145.00 | 0.50 | 0.15 | 0.39 | 0.00 | - | - | 531 | 32.96% |
| UPS221021P00150000 | 2022-08-11 1:53PM EDT | 150.00 | 0.31 | 0.27 | 0.32 | -0.11 | -26.19% | 9 | 575 | 23.54% |
| UPS221021P00155000 | 2022-08-10 9:48AM EDT | 155.00 | 0.55 | 0.30 | 0.51 | -0.14 | -20.29% | 50 | 1,325 | 17.70% |
| UPS221021P00160000 | 2022-08-11 10:35AM EDT | 160.00 | 0.50 | 0.46 | 0.56 | -0.53 | -51.46% | 44 | 1,346 | 8.01% |
| UPS221021P00165000 | 2022-08-11 2:39PM EDT | 165.00 | 0.73 | 0.69 | 0.75 | -0.54 | -42.52% | 7 | 642 | 0.00% |
| UPS221021P00170000 | 2022-08-11 1:07PM EDT | 170.00 | 0.95 | 0.97 | 1.02 | -0.82 | -46.33% | 13 | 984 | 0.00% |
| UPS221021P00175000 | 2022-08-11 2:37PM EDT | 175.00 | 1.37 | 1.36 | 1.42 | -1.07 | -43.85% | 189 | 1,237 | 0.00% |
| UPS221021P00180000 | 2022-08-11 12:05PM EDT | 180.00 | 1.84 | 1.90 | 1.99 | -1.66 | -47.43% | 14 | 802 | 0.00% |
| UPS221021P00185000 | 2022-08-11 2:12PM EDT | 185.00 | 2.67 | 2.62 | 2.74 | -1.93 | -41.96% | 16 | 703 | 0.00% |
| UPS221021P00190000 | 2022-08-11 2:11PM EDT | 190.00 | 3.65 | 3.65 | 3.75 | -2.35 | -39.17% | 120 | 1,868 | 0.00% |
| UPS221021P00195000 | 2022-08-11 12:22PM EDT | 195.00 | 4.95 | 4.95 | 5.10 | -3.20 | -39.26% | 22 | 559 | 0.00% |
| UPS221021P00200000 | 2022-08-11 2:23PM EDT | 200.00 | 6.75 | 6.70 | 6.85 | -3.95 | -36.92% | 741 | 452 | 0.00% |
| UPS221021P00210000 | 2022-08-11 11:47AM EDT | 210.00 | 11.20 | 11.50 | 11.75 | -5.85 | -34.31% | 1 | 783 | 0.00% |
| UPS221021P00220000 | 2022-08-11 11:51AM EDT | 220.00 | 18.10 | 18.55 | 18.80 | -7.95 | -30.52% | 15 | 123 | 0.00% |
| UPS221021P00230000 | 2022-07-07 3:39PM EDT | 230.00 | 45.40 | 37.35 | 37.85 | 0.00 | - | - | 42 | 0.00% |
| UPS221021P00250000 | 2022-08-02 11:59AM EDT | 250.00 | 57.45 | 47.10 | 47.75 | 0.00 | - | 10 | 20 | 0.00% |
| UPS221021P00280000 | 2022-07-20 11:59AM EDT | 280.00 | 94.10 | 77.00 | 77.60 | 0.00 | - | - | 1 | 0.00% |
| UPS221021P00310000 | 2022-07-01 3:28PM EDT | 310.00 | 125.65 | 117.30 | 118.00 | 0.00 | - | - | 1 | 0.00% |
| UPS221021P00320000 | 2022-07-18 11:11AM EDT | 320.00 | 138.02 | 117.15 | 117.55 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
