United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240927C00100000 | 2024-09-11 1:23PM EDT | 100.00 | 28.50 | 30.65 | 31.50 | 0.00 | - | - | 1 | 90.92% |
| UPS240927C00105000 | 2024-09-10 10:48AM EDT | 105.00 | 24.47 | 26.05 | 26.50 | 0.00 | - | - | 3 | 86.62% |
| UPS240927C00110000 | 2024-08-15 9:31AM EDT | 110.00 | 18.63 | 17.20 | 17.85 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240927C00113000 | 2024-09-16 10:22AM EDT | 113.00 | 16.20 | 18.15 | 18.50 | 0.00 | - | 1 | 1 | 64.45% |
| UPS240927C00114000 | 2024-09-16 10:09AM EDT | 114.00 | 15.40 | 16.90 | 17.50 | 0.00 | - | 1 | 0 | 57.32% |
| UPS240927C00115000 | 2024-09-17 9:33AM EDT | 115.00 | 15.00 | 15.45 | 16.50 | 0.00 | - | 1 | 2 | 63.38% |
| UPS240927C00118000 | 2024-08-29 12:54PM EDT | 118.00 | 11.05 | 13.25 | 13.50 | 0.00 | - | - | 1 | 50.78% |
| UPS240927C00120000 | 2024-09-17 10:32AM EDT | 120.00 | 11.34 | 11.20 | 11.50 | 0.00 | - | 3 | 6 | 47.53% |
| UPS240927C00121000 | 2024-09-16 9:37AM EDT | 121.00 | 8.38 | 10.30 | 10.55 | 0.00 | - | 1 | 3 | 45.36% |
| UPS240927C00122000 | 2024-09-13 10:26AM EDT | 122.00 | 6.65 | 8.90 | 9.60 | 0.00 | - | - | 1 | 43.07% |
| UPS240927C00123000 | 2024-09-16 9:56AM EDT | 123.00 | 7.00 | 7.90 | 8.65 | 0.00 | - | 1 | 2 | 40.63% |
| UPS240927C00124000 | 2024-09-13 10:36AM EDT | 124.00 | 5.10 | 7.45 | 7.70 | 0.00 | - | 1 | 12 | 38.01% |
| UPS240927C00125000 | 2024-09-18 10:07AM EDT | 125.00 | 6.94 | 6.55 | 6.75 | +0.69 | +11.04% | 7 | 37 | 35.25% |
| UPS240927C00126000 | 2024-09-17 12:21PM EDT | 126.00 | 6.60 | 5.65 | 5.90 | +1.00 | +17.86% | 2 | 61 | 33.84% |
| UPS240927C00127000 | 2024-09-18 9:40AM EDT | 127.00 | 5.75 | 4.85 | 5.10 | +0.95 | +19.79% | 2 | 113 | 32.69% |
| UPS240927C00128000 | 2024-09-18 9:51AM EDT | 128.00 | 4.80 | 4.15 | 4.30 | +1.00 | +26.32% | 6 | 223 | 31.08% |
| UPS240927C00129000 | 2024-09-17 3:52PM EDT | 129.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 70 | 82 | 30.18% |
| UPS240927C00130000 | 2024-09-18 10:49AM EDT | 130.00 | 2.86 | 2.80 | 2.84 | +0.23 | +8.75% | 51 | 404 | 27.95% |
| UPS240927C00131000 | 2024-09-18 9:36AM EDT | 131.00 | 2.42 | 2.23 | 2.30 | +0.24 | +11.01% | 9 | 183 | 27.64% |
| UPS240927C00132000 | 2024-09-18 10:33AM EDT | 132.00 | 1.74 | 1.72 | 1.81 | +0.04 | +2.35% | 18 | 447 | 27.12% |
| UPS240927C00133000 | 2024-09-18 10:49AM EDT | 133.00 | 1.36 | 1.33 | 1.38 | +0.04 | +3.03% | 55 | 341 | 26.49% |
| UPS240927C00134000 | 2024-09-18 10:44AM EDT | 134.00 | 1.01 | 0.93 | 1.07 | +0.06 | +6.32% | 43 | 156 | 26.56% |
| UPS240927C00135000 | 2024-09-18 10:41AM EDT | 135.00 | 0.73 | 0.70 | 0.82 | +0.09 | +14.06% | 75 | 774 | 26.66% |
| UPS240927C00136000 | 2024-09-18 9:40AM EDT | 136.00 | 0.66 | 0.47 | 0.58 | +0.15 | +29.41% | 2 | 132 | 26.10% |
| UPS240927C00137000 | 2024-09-18 9:54AM EDT | 137.00 | 0.46 | 0.32 | 0.44 | +0.11 | +31.43% | 2 | 98 | 26.47% |
| UPS240927C00138000 | 2024-09-18 10:25AM EDT | 138.00 | 0.30 | 0.20 | 0.33 | +0.03 | +11.11% | 1 | 63 | 26.76% |
| UPS240927C00139000 | 2024-09-18 10:41AM EDT | 139.00 | 0.21 | 0.16 | 0.27 | +0.02 | +7.14% | 30 | 113 | 27.74% |
| UPS240927C00140000 | 2024-09-18 9:58AM EDT | 140.00 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 31 | 210 | 28.03% |
| UPS240927C00141000 | 2024-09-17 10:27AM EDT | 141.00 | 0.14 | 0.05 | 0.57 | 0.00 | - | 8 | 121 | 39.80% |
| UPS240927C00142000 | 2024-09-12 2:42PM EDT | 142.00 | 0.07 | 0.04 | 0.71 | 0.00 | - | 1 | 25 | 45.31% |
| UPS240927C00145000 | 2024-09-16 9:38AM EDT | 145.00 | 0.05 | 0.01 | 0.60 | 0.00 | - | 1 | 60 | 50.39% |
| UPS240927C00150000 | 2024-09-17 10:49AM EDT | 150.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 1 | 9 | 45.22% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240927P00100000 | 2024-09-17 12:49PM EDT | 100.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 8 | 98.24% |
| UPS240927P00105000 | 2024-09-09 9:33AM EDT | 105.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 11 | 83.30% |
| UPS240927P00110000 | 2024-09-18 10:22AM EDT | 110.00 | 0.01 | 0.02 | 0.09 | -0.07 | -87.50% | 1 | 85 | 52.54% |
| UPS240927P00111000 | 2024-09-16 3:23PM EDT | 111.00 | 0.35 | 0.01 | 0.75 | 0.00 | - | 8 | 86 | 65.92% |
| UPS240927P00112000 | 2024-09-16 3:23PM EDT | 112.00 | 0.35 | 0.01 | 0.75 | 0.00 | - | 8 | 60 | 63.09% |
| UPS240927P00113000 | 2024-09-17 3:00PM EDT | 113.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 2 | 94 | 60.21% |
| UPS240927P00114000 | 2024-09-17 1:38PM EDT | 114.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 25.00% |
| UPS240927P00115000 | 2024-09-17 11:50AM EDT | 115.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | 1 | 60 | 45.80% |
| UPS240927P00116000 | 2024-09-16 3:24PM EDT | 116.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 46 | 54 | 51.81% |
| UPS240927P00117000 | 2024-09-17 2:56PM EDT | 117.00 | 0.17 | 0.05 | 0.73 | 0.00 | - | 9 | 18 | 58.30% |
| UPS240927P00118000 | 2024-09-17 1:38PM EDT | 118.00 | 0.11 | 0.03 | 0.75 | 0.00 | - | 9 | 13 | 55.54% |
| UPS240927P00119000 | 2024-09-13 2:48PM EDT | 119.00 | 0.31 | 0.04 | 0.75 | 0.00 | - | 6 | 19 | 52.30% |
| UPS240927P00120000 | 2024-09-18 10:48AM EDT | 120.00 | 0.13 | 0.03 | 0.28 | -0.01 | -6.67% | 3 | 208 | 37.16% |
| UPS240927P00121000 | 2024-09-17 2:14PM EDT | 121.00 | 0.18 | 0.11 | 0.36 | 0.00 | - | 4 | 62 | 36.72% |
| UPS240927P00122000 | 2024-09-18 10:18AM EDT | 122.00 | 0.16 | 0.16 | 0.42 | -0.03 | -15.79% | 1 | 95 | 35.35% |
| UPS240927P00123000 | 2024-09-17 1:18PM EDT | 123.00 | 0.25 | 0.22 | 0.28 | -0.07 | -21.87% | 1 | 277 | 28.81% |
| UPS240927P00124000 | 2024-09-17 3:57PM EDT | 124.00 | 0.30 | 0.29 | 0.35 | -0.08 | -21.05% | 2 | 128 | 27.69% |
| UPS240927P00125000 | 2024-09-18 10:32AM EDT | 125.00 | 0.42 | 0.38 | 0.45 | -0.10 | -19.23% | 10 | 136 | 26.81% |
| UPS240927P00126000 | 2024-09-18 10:22AM EDT | 126.00 | 0.55 | 0.52 | 0.60 | -0.11 | -16.67% | 12 | 86 | 26.27% |
| UPS240927P00127000 | 2024-09-18 9:40AM EDT | 127.00 | 0.56 | 0.69 | 0.79 | -0.34 | -37.78% | 5 | 158 | 25.73% |
| UPS240927P00128000 | 2024-09-18 10:41AM EDT | 128.00 | 0.97 | 0.89 | 1.02 | -0.20 | -17.09% | 6 | 126 | 25.05% |
| UPS240927P00129000 | 2024-09-17 3:52PM EDT | 129.00 | 1.04 | 1.18 | 1.32 | -0.46 | -30.67% | 4 | 99 | 24.56% |
| UPS240927P00130000 | 2024-09-17 3:44PM EDT | 130.00 | 1.34 | 1.57 | 1.63 | -0.61 | -31.28% | 2 | 73 | 23.39% |
| UPS240927P00131000 | 2024-09-18 10:44AM EDT | 131.00 | 2.00 | 1.98 | 2.06 | -0.28 | -12.28% | 6 | 35 | 22.78% |
| UPS240927P00132000 | 2024-09-17 9:50AM EDT | 132.00 | 3.15 | 2.50 | 2.58 | 0.00 | - | 6 | 6 | 22.29% |
| UPS240927P00133000 | 2024-09-13 1:06PM EDT | 133.00 | 7.30 | 3.00 | 3.20 | 0.00 | - | 49 | 50 | 22.00% |
| UPS240927P00134000 | 2024-09-10 3:56PM EDT | 134.00 | 5.01 | 3.70 | 3.90 | 0.00 | - | 20 | 24 | 21.75% |
| UPS240927P00135000 | 2024-09-11 9:43AM EDT | 135.00 | 3.99 | 4.40 | 4.60 | -3.38 | -45.86% | 1 | 11 | 20.31% |
| UPS240927P00140000 | 2024-08-23 9:32AM EDT | 140.00 | 12.60 | 8.90 | 9.10 | 0.00 | - | 1 | 6 | 0.00% |
| UPS240927P00142000 | 2024-09-11 3:43PM EDT | 142.00 | 13.90 | 10.85 | 11.55 | 0.00 | - | - | 1 | 37.55% |
| UPS240927P00145000 | 2024-08-29 3:49PM EDT | 145.00 | 18.02 | 13.85 | 14.10 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240927P00150000 | 2024-08-29 3:49PM EDT | 150.00 | 23.04 | 18.45 | 19.25 | 0.00 | - | - | 0 | 40.43% |
| UPS240927P00160000 | 2024-08-20 10:12AM EDT | 160.00 | 31.00 | 28.60 | 30.10 | 0.00 | - | - | 0 | 64.06% |
© 2024 Yahoo. All rights reserved.