United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620C00070000 | 2024-09-19 11:54AM EDT | 70.00 | 63.00 | 60.50 | 62.85 | 0.00 | - | 10 | 7 | 59.03% |
| UPS250620C00080000 | 2024-10-01 3:58PM EDT | 80.00 | 53.98 | 50.70 | 52.40 | 0.00 | - | 1 | 4 | 45.73% |
| UPS250620C00085000 | 2024-08-13 2:46PM EDT | 85.00 | 41.25 | 43.00 | 46.65 | 0.00 | - | 3 | 3 | 35.99% |
| UPS250620C00090000 | 2024-09-06 10:07AM EDT | 90.00 | 39.65 | 41.40 | 43.10 | 0.00 | - | 2 | 7 | 40.61% |
| UPS250620C00095000 | 2024-09-26 1:04PM EDT | 95.00 | 39.45 | 37.05 | 37.80 | 0.00 | - | 1 | 1 | 34.74% |
| UPS250620C00100000 | 2024-10-03 3:22PM EDT | 100.00 | 32.85 | 32.45 | 33.10 | 0.00 | - | 1 | 36 | 31.90% |
| UPS250620C00105000 | 2024-09-30 10:00AM EDT | 105.00 | 32.95 | 28.65 | 29.15 | 0.00 | - | 2 | 11 | 31.70% |
| UPS250620C00110000 | 2024-10-03 12:09PM EDT | 110.00 | 25.65 | 24.20 | 25.00 | 0.00 | - | 2 | 135 | 30.05% |
| UPS250620C00115000 | 2024-10-02 12:57PM EDT | 115.00 | 23.05 | 21.15 | 21.40 | 0.00 | - | 1 | 95 | 29.47% |
| UPS250620C00120000 | 2024-10-03 2:21PM EDT | 120.00 | 18.20 | 17.35 | 18.05 | 0.00 | - | 1 | 169 | 28.82% |
| UPS250620C00125000 | 2024-10-03 10:13AM EDT | 125.00 | 15.15 | 14.75 | 15.00 | 0.00 | - | 2 | 254 | 28.18% |
| UPS250620C00130000 | 2024-10-07 9:43AM EDT | 130.00 | 12.21 | 12.05 | 12.30 | -0.19 | -1.53% | 3 | 316 | 27.63% |
| UPS250620C00135000 | 2024-10-07 9:43AM EDT | 135.00 | 9.89 | 9.65 | 9.90 | -0.03 | -0.30% | 3 | 431 | 27.05% |
| UPS250620C00140000 | 2024-10-07 12:39PM EDT | 140.00 | 7.80 | 7.60 | 7.85 | -0.05 | -0.64% | 4 | 880 | 26.54% |
| UPS250620C00145000 | 2024-10-07 12:11PM EDT | 145.00 | 5.80 | 5.85 | 6.15 | -0.40 | -6.45% | 1 | 243 | 26.14% |
| UPS250620C00150000 | 2024-10-07 1:33PM EDT | 150.00 | 4.65 | 4.50 | 4.70 | 0.00 | - | 86 | 332 | 25.65% |
| UPS250620C00155000 | 2024-10-04 9:44AM EDT | 155.00 | 3.15 | 3.30 | 3.60 | -0.35 | -10.00% | 1 | 2,213 | 25.41% |
| UPS250620C00160000 | 2024-10-07 9:38AM EDT | 160.00 | 2.52 | 2.38 | 2.69 | -0.06 | -2.33% | 5 | 553 | 25.08% |
| UPS250620C00165000 | 2024-10-03 1:19PM EDT | 165.00 | 1.92 | 1.83 | 1.98 | 0.00 | - | 2 | 294 | 24.78% |
| UPS250620C00170000 | 2024-10-01 10:53AM EDT | 170.00 | 1.67 | 1.28 | 1.46 | 0.00 | - | 1 | 228 | 24.61% |
| UPS250620C00175000 | 2024-09-30 3:08PM EDT | 175.00 | 1.47 | 0.87 | 1.08 | 0.00 | - | 28 | 236 | 24.54% |
| UPS250620C00180000 | 2024-10-01 3:33PM EDT | 180.00 | 0.96 | 0.50 | 0.92 | 0.00 | - | 2 | 682 | 25.29% |
| UPS250620C00185000 | 2024-10-04 10:21AM EDT | 185.00 | 0.60 | 0.50 | 0.74 | 0.00 | - | 1 | 390 | 25.66% |
| UPS250620C00190000 | 2024-10-07 10:18AM EDT | 190.00 | 0.44 | 0.19 | 0.65 | -0.02 | -4.35% | 2 | 177 | 26.44% |
| UPS250620C00195000 | 2024-10-04 10:12AM EDT | 195.00 | 0.37 | 0.17 | 0.52 | 0.00 | - | 2 | 93 | 26.71% |
| UPS250620C00200000 | 2024-10-07 10:17AM EDT | 200.00 | 0.33 | 0.23 | 0.34 | +0.08 | +32.00% | 2 | 76 | 26.05% |
| UPS250620C00210000 | 2024-10-07 10:18AM EDT | 210.00 | 0.20 | 0.08 | 0.20 | +0.03 | +17.65% | 2 | 29 | 26.27% |
| UPS250620C00220000 | 2024-10-04 9:42AM EDT | 220.00 | 0.15 | 0.05 | 0.16 | 0.00 | - | 2 | 10 | 27.52% |
| UPS250620C00230000 | 2024-10-07 2:06PM EDT | 230.00 | 0.10 | 0.01 | 0.11 | +0.01 | +11.11% | 2 | 361 | 28.13% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620P00065000 | 2024-10-07 11:28AM EDT | 65.00 | 0.27 | 0.03 | 0.56 | 0.00 | - | 6 | 27 | 47.12% |
| UPS250620P00070000 | 2024-10-04 10:19AM EDT | 70.00 | 0.42 | 0.32 | 0.48 | +0.05 | +13.51% | 2 | 465 | 41.46% |
| UPS250620P00075000 | 2024-10-04 10:22AM EDT | 75.00 | 0.53 | 0.24 | 0.85 | 0.00 | - | 2 | 31 | 41.94% |
| UPS250620P00080000 | 2024-10-02 3:38PM EDT | 80.00 | 0.74 | 0.41 | 0.94 | 0.00 | - | 2 | 260 | 38.65% |
| UPS250620P00085000 | 2024-10-03 3:59PM EDT | 85.00 | 1.05 | 0.93 | 1.16 | 0.00 | - | 20 | 710 | 36.43% |
| UPS250620P00090000 | 2024-10-04 3:47PM EDT | 90.00 | 1.51 | 1.31 | 1.55 | +0.16 | +11.85% | 1 | 351 | 35.03% |
| UPS250620P00095000 | 2024-09-23 3:48PM EDT | 95.00 | 1.87 | 1.83 | 2.01 | -0.15 | -7.43% | 110 | 306 | 33.52% |
| UPS250620P00100000 | 2024-10-03 12:51PM EDT | 100.00 | 2.62 | 2.48 | 2.73 | 0.00 | - | 1 | 6,686 | 32.65% |
| UPS250620P00105000 | 2024-10-04 3:49PM EDT | 105.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 65 | 582 | 31.33% |
| UPS250620P00110000 | 2024-10-03 1:40PM EDT | 110.00 | 4.64 | 4.30 | 4.55 | 0.00 | - | 2 | 958 | 30.36% |
| UPS250620P00115000 | 2024-10-07 11:10AM EDT | 115.00 | 5.80 | 5.70 | 5.85 | +0.40 | +7.41% | 10 | 814 | 29.47% |
| UPS250620P00120000 | 2024-10-01 2:34PM EDT | 120.00 | 6.60 | 7.35 | 7.50 | 0.00 | - | 6 | 1,387 | 28.82% |
| UPS250620P00125000 | 2024-10-01 2:31PM EDT | 125.00 | 9.35 | 9.25 | 9.50 | +1.00 | +11.98% | 2 | 1,501 | 28.30% |
| UPS250620P00130000 | 2024-09-30 11:42AM EDT | 130.00 | 11.80 | 11.55 | 11.75 | +2.30 | +24.21% | 3 | 419 | 27.63% |
| UPS250620P00135000 | 2024-09-30 10:58AM EDT | 135.00 | 14.48 | 14.05 | 14.30 | +2.98 | +25.91% | 1 | 219 | 26.93% |
| UPS250620P00140000 | 2024-10-02 3:41PM EDT | 140.00 | 16.00 | 16.95 | 17.45 | 0.00 | - | 26 | 189 | 26.89% |
| UPS250620P00145000 | 2024-09-23 12:12PM EDT | 145.00 | 21.75 | 20.00 | 20.35 | 0.00 | - | 2 | 132 | 25.52% |
| UPS250620P00150000 | 2024-09-27 11:43AM EDT | 150.00 | 20.85 | 23.65 | 24.40 | 0.00 | - | 2 | 703 | 26.31% |
| UPS250620P00155000 | 2024-10-02 2:23PM EDT | 155.00 | 26.05 | 27.40 | 28.25 | 0.00 | - | 3 | 120 | 25.99% |
| UPS250620P00160000 | 2024-10-03 9:40AM EDT | 160.00 | 31.00 | 31.55 | 32.20 | 0.00 | - | 1 | 105 | 25.28% |
| UPS250620P00165000 | 2024-09-27 11:43AM EDT | 165.00 | 32.25 | 35.85 | 36.75 | 0.00 | - | 2 | 17 | 25.98% |
| UPS250620P00170000 | 2024-09-26 1:34PM EDT | 170.00 | 38.65 | 40.10 | 40.70 | 0.00 | - | 18 | 9 | 23.63% |
| UPS250620P00175000 | 2024-05-22 10:41AM EDT | 175.00 | 32.40 | 39.10 | 40.10 | 0.00 | - | 1 | 8 | 0.00% |
| UPS250620P00180000 | 2024-09-26 1:32PM EDT | 180.00 | 47.85 | 48.80 | 51.10 | 0.00 | - | - | 1 | 29.16% |
| UPS250620P00185000 | 2024-07-23 1:07PM EDT | 185.00 | 60.44 | 57.20 | 60.05 | 0.00 | - | 1 | 0 | 45.06% |
| UPS250620P00190000 | 2024-06-14 11:49AM EDT | 190.00 | 55.70 | 47.65 | 49.15 | 0.00 | - | - | 0 | 0.00% |
| UPS250620P00200000 | 2024-07-23 9:31AM EDT | 200.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250620P00210000 | 2024-09-26 1:28PM EDT | 210.00 | 77.40 | 78.00 | 80.90 | 0.00 | - | - | 0 | 37.38% |
| UPS250620P00230000 | 2024-05-01 3:05PM EDT | 230.00 | 84.00 | 88.50 | 93.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.