United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260618C00065000 | 2024-07-31 9:39AM EDT | 65.00 | 63.00 | 62.00 | 67.00 | 0.00 | - | - | 1 | 39.94% |
| UPS260618C00080000 | 2024-08-30 3:50PM EDT | 80.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260618C00085000 | 2024-08-26 1:29PM EDT | 85.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260618C00090000 | 2024-08-16 2:56PM EDT | 90.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS260618C00095000 | 2024-09-03 11:48AM EDT | 95.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS260618C00100000 | 2024-09-06 1:39PM EDT | 100.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260618C00105000 | 2024-09-05 12:25PM EDT | 105.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS260618C00110000 | 2024-09-06 12:39PM EDT | 110.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260618C00115000 | 2024-08-16 2:57PM EDT | 115.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS260618C00120000 | 2024-09-04 9:34AM EDT | 120.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260618C00125000 | 2024-09-10 1:28PM EDT | 125.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UPS260618C00130000 | 2024-09-10 10:45AM EDT | 130.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| UPS260618C00135000 | 2024-09-10 3:32PM EDT | 135.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| UPS260618C00140000 | 2024-08-20 11:44AM EDT | 140.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UPS260618C00145000 | 2024-09-04 3:18PM EDT | 145.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UPS260618C00150000 | 2024-09-10 3:34PM EDT | 150.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| UPS260618C00155000 | 2024-08-23 11:06AM EDT | 155.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UPS260618C00160000 | 2024-09-05 2:48PM EDT | 160.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS260618C00165000 | 2024-09-06 11:45AM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UPS260618C00170000 | 2024-08-28 9:45AM EDT | 170.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS260618C00175000 | 2024-08-21 1:46PM EDT | 175.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS260618C00180000 | 2024-09-09 3:38PM EDT | 180.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS260618C00185000 | 2024-08-30 10:20AM EDT | 185.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS260618C00190000 | 2024-09-03 3:41PM EDT | 190.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS260618C00195000 | 2024-09-09 9:40AM EDT | 195.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260618P00065000 | 2024-09-09 11:46AM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS260618P00070000 | 2024-08-22 12:05PM EDT | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UPS260618P00080000 | 2024-08-29 1:03PM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS260618P00085000 | 2024-09-10 10:57AM EDT | 85.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| UPS260618P00090000 | 2024-09-10 11:23AM EDT | 90.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UPS260618P00095000 | 2024-08-19 1:20PM EDT | 95.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UPS260618P00100000 | 2024-09-09 2:55PM EDT | 100.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS260618P00105000 | 2024-08-19 2:36PM EDT | 105.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS260618P00110000 | 2024-08-12 2:50PM EDT | 110.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS260618P00115000 | 2024-09-09 10:29AM EDT | 115.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| UPS260618P00120000 | 2024-09-09 10:29AM EDT | 120.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| UPS260618P00125000 | 2024-09-09 12:52PM EDT | 125.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UPS260618P00130000 | 2024-09-09 9:54AM EDT | 130.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS260618P00135000 | 2024-09-06 1:40PM EDT | 135.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS260618P00140000 | 2024-09-10 10:51AM EDT | 140.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS260618P00145000 | 2024-09-09 10:29AM EDT | 145.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS260618P00150000 | 2024-09-05 10:06AM EDT | 150.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS260618P00155000 | 2024-09-03 10:21AM EDT | 155.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS260618P00160000 | 2024-08-30 10:56AM EDT | 160.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS260618P00165000 | 2024-09-04 1:43PM EDT | 165.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UPS260618P00170000 | 2024-09-04 1:43PM EDT | 170.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS260618P00175000 | 2024-08-06 10:42AM EDT | 175.00 | 51.70 | 49.05 | 50.85 | 0.00 | - | - | 1 | 26.29% |
| UPS260618P00185000 | 2024-08-23 10:38AM EDT | 185.00 | 57.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS260618P00190000 | 2024-09-03 9:47AM EDT | 190.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.