United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241115C00090000 | 2024-09-19 3:29PM EDT | 90.00 | 43.15 | 39.75 | 43.45 | 0.00 | - | - | 2 | 62.65% |
| UPS241115C00100000 | 2024-09-26 3:23PM EDT | 100.00 | 34.35 | 29.90 | 33.65 | 0.00 | - | 2 | 2 | 51.71% |
| UPS241115C00105000 | 2024-09-27 11:23AM EDT | 105.00 | 31.40 | 25.40 | 27.60 | 0.00 | - | 2 | 67 | 56.45% |
| UPS241115C00110000 | 2024-10-03 1:03PM EDT | 110.00 | 22.35 | 22.25 | 22.65 | 0.00 | - | 10 | 42 | 48.19% |
| UPS241115C00115000 | 2024-09-30 3:27PM EDT | 115.00 | 22.25 | 17.75 | 20.00 | 0.00 | - | 5 | 37 | 50.26% |
| UPS241115C00120000 | 2024-10-04 10:27AM EDT | 120.00 | 13.60 | 13.20 | 13.75 | -0.40 | -2.86% | 2 | 111 | 39.28% |
| UPS241115C00125000 | 2024-10-04 9:55AM EDT | 125.00 | 10.13 | 9.80 | 10.00 | +0.13 | +1.30% | 1 | 386 | 36.90% |
| UPS241115C00130000 | 2024-10-04 3:49PM EDT | 130.00 | 6.72 | 6.70 | 6.85 | +0.07 | +1.05% | 879 | 1,899 | 35.12% |
| UPS241115C00135000 | 2024-10-04 3:57PM EDT | 135.00 | 4.30 | 4.20 | 4.35 | +0.05 | +1.18% | 572 | 1,623 | 33.55% |
| UPS241115C00140000 | 2024-10-04 3:52PM EDT | 140.00 | 2.45 | 2.50 | 2.53 | -0.34 | -12.19% | 732 | 3,141 | 32.18% |
| UPS241115C00145000 | 2024-10-04 3:51PM EDT | 145.00 | 1.42 | 1.34 | 1.48 | -0.01 | -0.70% | 56 | 5,787 | 32.20% |
| UPS241115C00150000 | 2024-10-04 3:47PM EDT | 150.00 | 0.77 | 0.70 | 0.91 | -0.02 | -2.53% | 28 | 4,323 | 33.18% |
| UPS241115C00155000 | 2024-10-04 3:59PM EDT | 155.00 | 0.40 | 0.34 | 0.47 | +0.18 | +81.82% | 2 | 336 | 32.79% |
| UPS241115C00160000 | 2024-10-04 10:37AM EDT | 160.00 | 0.24 | 0.13 | 0.23 | -0.11 | -31.43% | 7 | 235 | 32.52% |
| UPS241115C00165000 | 2024-10-03 3:57PM EDT | 165.00 | 0.20 | 0.05 | 0.27 | +0.02 | +11.11% | 1 | 47 | 37.55% |
| UPS241115C00170000 | 2024-10-03 9:40AM EDT | 170.00 | 0.09 | 0.03 | 0.28 | 0.00 | - | 12 | 29 | 41.70% |
| UPS241115C00175000 | 2024-10-01 3:46PM EDT | 175.00 | 0.15 | 0.01 | 1.25 | 0.00 | - | 2 | 2 | 52.98% |
| UPS241115C00180000 | 2024-10-03 3:31PM EDT | 180.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 68 | 42.48% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241115P00070000 | 2024-09-23 11:29AM EDT | 70.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 108.50% |
| UPS241115P00075000 | 2024-09-09 3:10PM EDT | 75.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | - | 1 | 98.10% |
| UPS241115P00080000 | 2024-09-27 10:27AM EDT | 80.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 89.06% |
| UPS241115P00085000 | 2024-09-30 9:33AM EDT | 85.00 | 0.12 | 0.01 | 0.26 | 0.00 | - | 1 | 30 | 60.64% |
| UPS241115P00090000 | 2024-10-01 3:41PM EDT | 90.00 | 0.09 | 0.05 | 0.32 | 0.00 | - | 2 | 17 | 56.15% |
| UPS241115P00095000 | 2024-10-02 9:34AM EDT | 95.00 | 0.15 | 0.05 | 0.42 | 0.00 | - | 1 | 120 | 51.17% |
| UPS241115P00100000 | 2024-10-03 9:43AM EDT | 100.00 | 0.35 | 0.15 | 1.00 | 0.00 | - | 1 | 61 | 52.78% |
| UPS241115P00105000 | 2024-10-03 2:31PM EDT | 105.00 | 0.45 | 0.26 | 0.49 | 0.00 | - | 35 | 130 | 43.46% |
| UPS241115P00110000 | 2024-10-04 3:59PM EDT | 110.00 | 0.73 | 0.56 | 0.91 | -0.03 | -3.95% | 4 | 591 | 42.36% |
| UPS241115P00115000 | 2024-10-04 3:32PM EDT | 115.00 | 1.15 | 1.06 | 1.20 | -0.17 | -12.88% | 15 | 902 | 37.43% |
| UPS241115P00120000 | 2024-10-04 3:41PM EDT | 120.00 | 1.91 | 1.85 | 1.96 | -0.28 | -12.79% | 24 | 1,193 | 35.18% |
| UPS241115P00125000 | 2024-10-04 3:41PM EDT | 125.00 | 3.23 | 3.15 | 3.25 | -0.34 | -9.52% | 36 | 1,969 | 33.78% |
| UPS241115P00130000 | 2024-10-04 2:54PM EDT | 130.00 | 5.27 | 4.95 | 5.10 | -0.23 | -4.18% | 14 | 1,785 | 32.29% |
| UPS241115P00135000 | 2024-10-04 3:49PM EDT | 135.00 | 7.65 | 7.50 | 8.60 | -0.50 | -6.13% | 27 | 1,223 | 36.41% |
| UPS241115P00140000 | 2024-10-04 2:54PM EDT | 140.00 | 11.09 | 10.75 | 11.00 | +0.19 | +1.74% | 1 | 146 | 30.35% |
| UPS241115P00145000 | 2024-09-30 1:12PM EDT | 145.00 | 10.60 | 12.65 | 16.55 | 0.00 | - | 3 | 69 | 41.96% |
| UPS241115P00150000 | 2024-10-01 9:38AM EDT | 150.00 | 16.15 | 17.20 | 19.65 | 0.00 | - | 1 | 178 | 33.08% |
| UPS241115P00160000 | 2024-10-02 9:40AM EDT | 160.00 | 27.00 | 26.80 | 30.90 | 0.00 | - | 1 | 0 | 56.40% |
| UPS241115P00165000 | 2024-09-23 1:45PM EDT | 165.00 | 36.21 | 31.80 | 35.90 | 0.00 | - | 6 | 2 | 61.87% |
| UPS241115P00170000 | 2024-08-23 3:23PM EDT | 170.00 | 41.90 | 39.25 | 43.50 | 0.00 | - | 2 | 0 | 71.36% |
© 2024 Yahoo. All rights reserved.