United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117C00070000 | 2024-09-30 10:50AM EDT | 70.00 | 67.00 | 59.75 | 62.80 | 0.00 | - | 10 | 12 | 66.41% |
| UPS250117C00075000 | 2024-09-26 1:25PM EDT | 75.00 | 58.45 | 54.60 | 57.70 | 0.00 | - | 38 | 22 | 57.18% |
| UPS250117C00080000 | 2024-09-12 9:31AM EDT | 80.00 | 49.70 | 49.70 | 52.85 | 0.00 | - | 1 | 1 | 53.91% |
| UPS250117C00085000 | 2024-09-30 9:50AM EDT | 85.00 | 50.75 | 44.20 | 47.95 | 0.00 | - | 5 | 5 | 67.74% |
| UPS250117C00090000 | 2024-09-26 1:25PM EDT | 90.00 | 43.70 | 40.00 | 42.45 | 0.00 | - | 130 | 79 | 56.36% |
| UPS250117C00095000 | 2024-09-26 1:25PM EDT | 95.00 | 38.85 | 35.15 | 37.95 | 0.00 | - | 102 | 54 | 54.03% |
| UPS250117C00100000 | 2024-10-01 10:03AM EDT | 100.00 | 34.97 | 31.40 | 33.75 | 0.00 | - | 2 | 101 | 52.93% |
| UPS250117C00105000 | 2024-10-01 11:39AM EDT | 105.00 | 29.24 | 26.75 | 27.55 | 0.00 | - | 1 | 29 | 38.61% |
| UPS250117C00110000 | 2024-09-27 12:58PM EDT | 110.00 | 26.96 | 22.35 | 23.85 | 0.00 | - | 6 | 91 | 40.19% |
| UPS250117C00115000 | 2024-10-03 11:06AM EDT | 115.00 | 18.80 | 17.35 | 18.85 | -1.55 | -7.62% | 2 | 296 | 33.62% |
| UPS250117C00120000 | 2024-10-03 10:56AM EDT | 120.00 | 15.00 | 14.50 | 15.25 | -3.90 | -20.63% | 1 | 431 | 33.00% |
| UPS250117C00125000 | 2024-10-03 3:08PM EDT | 125.00 | 11.24 | 11.15 | 12.20 | -1.33 | -10.58% | 16 | 1,402 | 32.98% |
| UPS250117C00130000 | 2024-10-03 2:22PM EDT | 130.00 | 8.40 | 8.25 | 8.40 | -1.14 | -11.95% | 57 | 2,293 | 28.69% |
| UPS250117C00135000 | 2024-10-03 2:38PM EDT | 135.00 | 5.75 | 5.90 | 6.15 | -1.05 | -15.44% | 178 | 1,923 | 28.42% |
| UPS250117C00140000 | 2024-10-03 3:58PM EDT | 140.00 | 4.05 | 3.95 | 4.10 | -0.65 | -13.83% | 187 | 3,846 | 27.13% |
| UPS250117C00145000 | 2024-10-03 3:54PM EDT | 145.00 | 2.60 | 2.57 | 2.75 | -0.54 | -17.20% | 113 | 2,657 | 26.79% |
| UPS250117C00150000 | 2024-10-03 3:54PM EDT | 150.00 | 1.71 | 1.64 | 1.78 | -0.33 | -16.18% | 60 | 5,060 | 26.48% |
| UPS250117C00155000 | 2024-10-03 3:05PM EDT | 155.00 | 1.02 | 1.00 | 1.29 | -0.28 | -21.54% | 16 | 1,720 | 27.38% |
| UPS250117C00160000 | 2024-10-03 3:32PM EDT | 160.00 | 0.66 | 0.65 | 0.71 | -0.17 | -20.48% | 47 | 2,961 | 26.32% |
| UPS250117C00165000 | 2024-10-03 9:34AM EDT | 165.00 | 0.54 | 0.35 | 0.67 | +0.11 | +25.58% | 20 | 1,252 | 28.83% |
| UPS250117C00170000 | 2024-10-03 3:45PM EDT | 170.00 | 0.33 | 0.15 | 0.34 | -0.02 | -5.71% | 2 | 3,268 | 27.54% |
| UPS250117C00175000 | 2024-10-03 3:18PM EDT | 175.00 | 0.15 | 0.10 | 0.30 | -0.10 | -40.00% | 63 | 11,057 | 29.27% |
| UPS250117C00180000 | 2024-10-03 3:57PM EDT | 180.00 | 0.15 | 0.01 | 0.15 | -0.01 | -6.25% | 103 | 2,950 | 28.22% |
| UPS250117C00185000 | 2024-10-01 3:42PM EDT | 185.00 | 0.18 | 0.06 | 0.22 | 0.00 | - | 6 | 8,393 | 32.03% |
| UPS250117C00190000 | 2024-10-01 1:30PM EDT | 190.00 | 0.11 | 0.04 | 0.16 | 0.00 | - | 8 | 1,548 | 32.47% |
| UPS250117C00195000 | 2024-10-03 2:01PM EDT | 195.00 | 0.11 | 0.03 | 0.11 | +0.01 | +10.00% | 2 | 992 | 32.62% |
| UPS250117C00200000 | 2024-10-01 9:33AM EDT | 200.00 | 0.15 | 0.02 | 0.12 | 0.00 | - | 1 | 8,524 | 34.77% |
| UPS250117C00210000 | 2024-10-01 9:57AM EDT | 210.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 1,179 | 40.77% |
| UPS250117C00220000 | 2024-10-03 9:56AM EDT | 220.00 | 0.05 | 0.01 | 0.27 | -0.19 | -79.17% | 3 | 1,729 | 46.00% |
| UPS250117C00230000 | 2024-10-02 3:49PM EDT | 230.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 141 | 993 | 43.16% |
| UPS250117C00240000 | 2024-09-27 1:21PM EDT | 240.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 2 | 309 | 53.13% |
| UPS250117C00250000 | 2024-08-28 10:03AM EDT | 250.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 656 | 50.93% |
| UPS250117C00260000 | 2024-09-26 1:26PM EDT | 260.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 210 | 53.52% |
| UPS250117C00270000 | 2024-08-02 10:17AM EDT | 270.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 131 | 52.05% |
| UPS250117C00280000 | 2024-10-03 9:53AM EDT | 280.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 525 | 50.59% |
| UPS250117C00290000 | 2024-10-02 12:20PM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 140 | 51.17% |
| UPS250117C00300000 | 2024-09-24 9:34AM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 383 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117P00070000 | 2024-10-03 12:19PM EDT | 70.00 | 0.13 | 0.03 | 0.27 | +0.10 | +333.33% | 2 | 624 | 53.61% |
| UPS250117P00075000 | 2024-10-01 3:52PM EDT | 75.00 | 0.10 | 0.08 | 0.36 | 0.00 | - | 2 | 228 | 51.12% |
| UPS250117P00080000 | 2024-10-01 1:09PM EDT | 80.00 | 0.16 | 0.08 | 0.25 | 0.00 | - | 22 | 662 | 46.78% |
| UPS250117P00085000 | 2024-10-03 1:08PM EDT | 85.00 | 0.35 | 0.18 | 0.42 | +0.15 | +75.00% | 1 | 247 | 45.70% |
| UPS250117P00090000 | 2024-10-01 11:55AM EDT | 90.00 | 0.32 | 0.18 | 0.53 | 0.00 | - | 1,002 | 1,476 | 42.41% |
| UPS250117P00095000 | 2024-10-03 3:46PM EDT | 95.00 | 0.53 | 0.47 | 0.65 | +0.02 | +3.92% | 2 | 987 | 38.94% |
| UPS250117P00100000 | 2024-10-03 3:38PM EDT | 100.00 | 0.75 | 0.50 | 0.96 | +0.11 | +17.19% | 60 | 7,741 | 37.18% |
| UPS250117P00105000 | 2024-10-03 1:59PM EDT | 105.00 | 1.08 | 0.99 | 1.14 | +0.15 | +16.13% | 7 | 1,391 | 33.41% |
| UPS250117P00110000 | 2024-10-03 2:36PM EDT | 110.00 | 1.67 | 1.64 | 1.87 | +0.24 | +16.78% | 8 | 3,666 | 32.97% |
| UPS250117P00115000 | 2024-10-03 3:02PM EDT | 115.00 | 2.52 | 2.48 | 2.71 | +0.47 | +22.93% | 44 | 5,774 | 31.54% |
| UPS250117P00120000 | 2024-10-03 3:10PM EDT | 120.00 | 3.75 | 3.65 | 3.80 | +0.60 | +19.05% | 28 | 6,270 | 29.92% |
| UPS250117P00125000 | 2024-10-03 3:57PM EDT | 125.00 | 5.40 | 5.30 | 5.40 | +0.80 | +17.39% | 15 | 3,275 | 28.90% |
| UPS250117P00130000 | 2024-10-03 2:39PM EDT | 130.00 | 7.35 | 7.40 | 7.55 | +0.88 | +13.60% | 39 | 4,059 | 28.24% |
| UPS250117P00135000 | 2024-10-03 3:32PM EDT | 135.00 | 10.25 | 10.00 | 10.15 | +1.30 | +14.53% | 83 | 2,095 | 27.43% |
| UPS250117P00140000 | 2024-10-03 3:37PM EDT | 140.00 | 13.50 | 12.70 | 14.20 | +1.60 | +13.45% | 2 | 4,621 | 30.27% |
| UPS250117P00145000 | 2024-10-03 11:00AM EDT | 145.00 | 16.75 | 15.15 | 18.05 | +1.60 | +10.56% | 4 | 2,370 | 31.12% |
| UPS250117P00150000 | 2024-10-03 1:53PM EDT | 150.00 | 20.88 | 19.95 | 23.15 | +1.54 | +7.96% | 1 | 2,163 | 36.27% |
| UPS250117P00155000 | 2024-10-03 3:57PM EDT | 155.00 | 25.80 | 24.55 | 25.85 | +2.40 | +10.26% | 15 | 9,056 | 29.13% |
| UPS250117P00160000 | 2024-10-03 3:32PM EDT | 160.00 | 30.50 | 29.80 | 31.75 | +2.75 | +9.91% | 10 | 721 | 37.76% |
| UPS250117P00165000 | 2024-10-03 2:40PM EDT | 165.00 | 34.85 | 33.50 | 37.15 | +2.35 | +7.23% | 4 | 41 | 43.41% |
| UPS250117P00170000 | 2024-10-03 12:02PM EDT | 170.00 | 39.45 | 38.25 | 41.10 | +2.10 | +5.62% | 2 | 377 | 40.64% |
| UPS250117P00175000 | 2024-10-03 10:34AM EDT | 175.00 | 44.15 | 44.05 | 46.15 | +1.70 | +4.00% | 6 | 87 | 43.96% |
| UPS250117P00180000 | 2024-10-02 2:38PM EDT | 180.00 | 47.70 | 48.75 | 51.40 | 0.00 | - | 16 | 15 | 48.47% |
| UPS250117P00185000 | 2024-10-03 10:31AM EDT | 185.00 | 54.20 | 54.05 | 56.00 | +2.35 | +4.53% | 16 | 160 | 48.46% |
| UPS250117P00190000 | 2024-09-30 12:18PM EDT | 190.00 | 54.40 | 58.10 | 61.45 | 0.00 | - | 18 | 27 | 54.25% |
| UPS250117P00195000 | 2024-10-02 2:38PM EDT | 195.00 | 62.45 | 62.95 | 66.00 | 0.00 | - | 6 | 12 | 53.52% |
| UPS250117P00200000 | 2024-10-03 2:23PM EDT | 200.00 | 69.45 | 68.60 | 70.95 | +3.50 | +5.31% | 2 | 32 | 55.49% |
| UPS250117P00210000 | 2024-10-02 2:07PM EDT | 210.00 | 77.19 | 78.50 | 80.85 | 0.00 | - | 7 | 8 | 59.12% |
| UPS250117P00220000 | 2024-09-24 12:54PM EDT | 220.00 | 91.07 | 88.50 | 90.90 | 0.00 | - | 1 | 4 | 63.70% |
| UPS250117P00230000 | 2024-09-26 1:51PM EDT | 230.00 | 97.15 | 97.75 | 101.15 | 0.00 | - | 2 | 1 | 69.79% |
| UPS250117P00240000 | 2024-05-15 3:49PM EDT | 240.00 | 91.87 | 102.70 | 106.50 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00250000 | 2023-10-26 3:44PM EDT | 250.00 | 112.30 | 96.90 | 100.30 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00260000 | 2023-10-13 3:21PM EDT | 260.00 | 105.00 | 120.50 | 123.55 | 0.00 | - | 1 | 1 | 0.00% |
| UPS250117P00270000 | 2023-11-02 1:00PM EDT | 270.00 | 128.10 | 113.05 | 116.40 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00280000 | 2023-04-24 9:35AM EDT | 280.00 | 84.60 | 109.15 | 112.50 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00290000 | 2024-02-16 4:04PM EDT | 290.00 | 141.73 | 134.00 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00300000 | 2024-10-01 10:08AM EDT | 300.00 | 168.00 | 168.35 | 170.75 | +1.00 | +0.60% | 2 | 0 | 67.68% |
© 2024 Yahoo. All rights reserved.