United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250417C00065000 | 2024-09-13 1:24PM EDT | 65.00 | 61.30 | 67.85 | 71.30 | 0.00 | - | - | 1 | 60.77% |
| UPS250417C00095000 | 2024-10-02 2:30PM EDT | 95.00 | 39.10 | 39.10 | 41.65 | 0.00 | - | - | 1 | 46.41% |
| UPS250417C00100000 | 2024-10-14 12:58PM EDT | 100.00 | 35.45 | 34.35 | 35.50 | 0.00 | - | 1 | 1 | 34.97% |
| UPS250417C00105000 | 2024-09-30 1:39PM EDT | 105.00 | 33.70 | 30.20 | 31.65 | 0.00 | - | 2 | 3 | 36.37% |
| UPS250417C00110000 | 2024-10-02 9:35AM EDT | 110.00 | 26.23 | 25.15 | 26.85 | 0.00 | - | 2 | 2 | 32.39% |
| UPS250417C00115000 | 2024-10-14 1:02PM EDT | 115.00 | 22.80 | 21.10 | 23.05 | 0.00 | - | 2 | 3 | 32.00% |
| UPS250417C00120000 | 2024-09-17 10:20AM EDT | 120.00 | 17.00 | 18.10 | 18.70 | 0.00 | - | 1 | 10 | 28.93% |
| UPS250417C00125000 | 2024-10-09 9:36AM EDT | 125.00 | 14.25 | 14.80 | 16.15 | 0.00 | - | 3 | 115 | 30.63% |
| UPS250417C00130000 | 2024-10-14 10:10AM EDT | 130.00 | 11.90 | 11.80 | 12.10 | 0.00 | - | 1 | 117 | 27.03% |
| UPS250417C00135000 | 2024-10-14 1:47PM EDT | 135.00 | 9.60 | 9.20 | 9.45 | 0.00 | - | 5 | 106 | 26.40% |
| UPS250417C00140000 | 2024-10-15 2:37PM EDT | 140.00 | 7.24 | 6.95 | 7.20 | -0.26 | -3.47% | 1 | 115 | 25.81% |
| UPS250417C00145000 | 2024-10-15 9:49AM EDT | 145.00 | 5.80 | 5.10 | 5.35 | +0.35 | +6.42% | 4 | 81 | 25.28% |
| UPS250417C00150000 | 2024-10-15 9:50AM EDT | 150.00 | 4.30 | 3.65 | 3.90 | +0.38 | +9.69% | 1 | 146 | 24.88% |
| UPS250417C00155000 | 2024-10-15 12:11PM EDT | 155.00 | 3.20 | 2.56 | 2.76 | +0.35 | +12.28% | 2 | 36 | 24.46% |
| UPS250417C00160000 | 2024-10-15 2:28PM EDT | 160.00 | 1.95 | 1.77 | 2.11 | -0.06 | -2.99% | 3 | 52 | 24.93% |
| UPS250417C00165000 | 2024-10-11 9:32AM EDT | 165.00 | 1.30 | 1.17 | 1.48 | 0.00 | - | 2 | 9 | 24.73% |
| UPS250417C00170000 | 2024-10-09 12:00PM EDT | 170.00 | 0.92 | 0.72 | 0.94 | 0.00 | - | 1 | 55 | 24.06% |
| UPS250417C00175000 | 2024-10-14 11:30AM EDT | 175.00 | 0.61 | 0.49 | 0.81 | 0.00 | - | 10 | 36 | 25.27% |
| UPS250417C00180000 | 2024-10-14 2:11PM EDT | 180.00 | 0.49 | 0.23 | 0.51 | 0.00 | - | 2 | 3 | 24.73% |
| UPS250417C00185000 | 2024-10-15 11:29AM EDT | 185.00 | 0.36 | 0.11 | 0.37 | +0.01 | +2.86% | 2 | 1 | 24.95% |
| UPS250417C00190000 | 2024-10-15 9:38AM EDT | 190.00 | 0.20 | 0.07 | 0.35 | -0.01 | -4.76% | 3 | 12 | 26.34% |
| UPS250417C00195000 | 2024-10-15 11:30AM EDT | 195.00 | 0.23 | 0.09 | 0.24 | +0.07 | +43.75% | 2 | 1 | 26.22% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250417P00065000 | 2024-10-15 11:28AM EDT | 65.00 | 0.08 | 0.06 | 0.32 | -0.08 | -50.00% | 2 | 12 | 51.86% |
| UPS250417P00070000 | 2024-10-15 11:26AM EDT | 70.00 | 0.15 | 0.11 | 0.41 | 0.00 | - | 2 | 20 | 49.10% |
| UPS250417P00075000 | 2024-10-15 11:26AM EDT | 75.00 | 0.18 | 0.09 | 0.44 | -0.04 | -18.18% | 2 | 8 | 45.02% |
| UPS250417P00080000 | 2024-10-15 11:25AM EDT | 80.00 | 0.31 | 0.26 | 0.53 | -0.06 | -16.22% | 2 | 5 | 42.04% |
| UPS250417P00085000 | 2024-10-15 11:25AM EDT | 85.00 | 0.44 | 0.35 | 0.65 | -0.06 | -12.00% | 2 | 5 | 39.36% |
| UPS250417P00090000 | 2024-10-11 1:00PM EDT | 90.00 | 0.67 | 0.35 | 0.82 | 0.00 | - | 4 | 34 | 36.99% |
| UPS250417P00095000 | 2024-10-09 2:34PM EDT | 95.00 | 1.06 | 0.69 | 1.11 | 0.00 | - | 2 | 103 | 35.32% |
| UPS250417P00100000 | 2024-10-11 12:59PM EDT | 100.00 | 1.27 | 1.08 | 1.33 | 0.00 | - | 1 | 50 | 32.63% |
| UPS250417P00105000 | 2024-09-20 10:35AM EDT | 105.00 | 2.90 | 1.57 | 1.84 | 0.00 | - | 1 | 4 | 31.34% |
| UPS250417P00110000 | 2024-10-10 3:28PM EDT | 110.00 | 2.73 | 1.73 | 2.52 | 0.00 | - | 10 | 66 | 30.12% |
| UPS250417P00115000 | 2024-10-11 10:50AM EDT | 115.00 | 3.33 | 2.97 | 3.55 | 0.00 | - | 2 | 6 | 29.47% |
| UPS250417P00120000 | 2024-10-11 3:04PM EDT | 120.00 | 4.70 | 4.55 | 4.95 | 0.00 | - | 36 | 83 | 29.10% |
| UPS250417P00125000 | 2024-10-11 1:28PM EDT | 125.00 | 6.20 | 6.15 | 6.35 | 0.00 | - | 1 | 398 | 27.75% |
| UPS250417P00130000 | 2024-10-09 2:57PM EDT | 130.00 | 8.95 | 8.10 | 8.60 | 0.00 | - | 33 | 269 | 27.86% |
| UPS250417P00135000 | 2024-10-14 2:17PM EDT | 135.00 | 10.15 | 10.45 | 10.65 | 0.00 | - | 6 | 57 | 26.42% |
| UPS250417P00140000 | 2024-10-01 3:54PM EDT | 140.00 | 13.95 | 13.20 | 14.25 | 0.00 | - | 18 | 648 | 28.10% |
| UPS250417P00145000 | 2024-10-14 3:34PM EDT | 145.00 | 16.10 | 16.35 | 17.00 | 0.00 | - | 132 | 174 | 26.56% |
| UPS250417P00150000 | 2024-09-04 1:47PM EDT | 150.00 | 24.85 | 21.90 | 22.30 | 0.00 | - | 1 | 3 | 31.40% |
| UPS250417P00160000 | 2024-08-20 1:06PM EDT | 160.00 | 32.50 | 28.55 | 29.55 | 0.00 | - | - | 2 | 29.57% |
| UPS250417P00165000 | 2024-09-26 1:07PM EDT | 165.00 | 33.60 | 31.20 | 33.30 | 0.00 | - | 1 | 3 | 27.57% |
| UPS250417P00175000 | 2024-10-14 1:14PM EDT | 175.00 | 41.60 | 41.05 | 43.20 | 0.00 | - | 4 | 3 | 31.96% |
| UPS250417P00180000 | 2024-09-26 1:46PM EDT | 180.00 | 47.60 | 45.20 | 48.35 | 0.00 | - | - | 1 | 34.89% |
| UPS250417P00190000 | 2024-10-14 12:58PM EDT | 190.00 | 56.35 | 55.05 | 57.75 | 0.00 | - | 2 | 2 | 35.88% |
© 2024 Yahoo. All rights reserved.