United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
203.81+4.37 (+2.19%)
At close: 4:04PM EDT
203.70 -0.11 (-0.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230120C00080000 | 2021-06-17 11:51AM EDT | 80.00 | 117.95 | 123.70 | 127.85 | 0.00 | - | 1 | 10 | 54.21% |
| UPS230120C00085000 | 2021-05-20 3:36PM EDT | 85.00 | 128.72 | 110.50 | 115.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS230120C00090000 | 2021-05-20 3:11PM EDT | 90.00 | 123.30 | 105.50 | 110.00 | 0.00 | - | 63 | 10 | 0.00% |
| UPS230120C00095000 | 2021-05-20 3:36PM EDT | 95.00 | 118.70 | 100.55 | 104.95 | 0.00 | - | 6 | 0 | 0.00% |
| UPS230120C00100000 | 2020-10-30 9:30AM EDT | 100.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS230120C00105000 | 2021-06-17 9:44AM EDT | 105.00 | 94.50 | 99.65 | 102.75 | 0.00 | - | 1 | 4 | 47.96% |
| UPS230120C00110000 | 2021-06-08 10:12AM EDT | 110.00 | 101.93 | 95.90 | 98.10 | 0.00 | - | 7 | 74 | 46.31% |
| UPS230120C00115000 | 2021-06-15 2:32PM EDT | 115.00 | 87.29 | 89.25 | 93.25 | 0.00 | - | 1 | 14 | 44.06% |
| UPS230120C00120000 | 2021-06-15 2:22PM EDT | 120.00 | 82.57 | 85.00 | 88.55 | 0.00 | - | 1 | 42 | 42.29% |
| UPS230120C00125000 | 2020-11-09 12:41PM EDT | 125.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS230120C00130000 | 2020-10-29 3:26PM EDT | 130.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS230120C00135000 | 2020-10-30 2:26PM EDT | 135.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS230120C00140000 | 2021-05-21 10:53AM EDT | 140.00 | 74.80 | 60.15 | 62.80 | 0.00 | - | 1 | 319 | 0.00% |
| UPS230120C00145000 | 2021-05-20 3:45PM EDT | 145.00 | 69.31 | 55.30 | 58.20 | 0.00 | - | 15 | 273 | 0.00% |
| UPS230120C00150000 | 2021-06-18 10:57AM EDT | 150.00 | 52.30 | 58.80 | 60.15 | 0.00 | - | 2 | 628 | 31.35% |
| UPS230120C00155000 | 2021-06-22 12:11PM EDT | 155.00 | 54.00 | 54.60 | 57.00 | 0.00 | - | 1 | 1,688 | 32.33% |
| UPS230120C00160000 | 2021-06-10 11:24AM EDT | 160.00 | 49.00 | 50.75 | 52.05 | 0.00 | - | 1 | 456 | 30.02% |
| UPS230120C00165000 | 2020-11-09 12:07PM EDT | 165.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS230120C00170000 | 2021-06-23 11:17AM EDT | 170.00 | 42.63 | 43.25 | 44.30 | 0.00 | - | 5 | 192 | 28.65% |
| UPS230120C00175000 | 2020-11-10 2:37PM EDT | 175.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS230120C00180000 | 2021-06-23 1:06PM EDT | 180.00 | 36.45 | 36.30 | 37.60 | 0.00 | - | 2 | 1,642 | 28.07% |
| UPS230120C00185000 | 2021-06-09 1:12PM EDT | 185.00 | 33.00 | 33.25 | 34.65 | 0.00 | - | 4 | 750 | 27.99% |
| UPS230120C00190000 | 2021-06-21 12:38PM EDT | 190.00 | 29.77 | 30.50 | 31.70 | 0.00 | - | 2 | 316 | 27.73% |
| UPS230120C00195000 | 2021-06-18 3:48PM EDT | 195.00 | 24.31 | 27.10 | 30.25 | 0.00 | - | 1 | 348 | 29.01% |
| UPS230120C00200000 | 2021-06-23 3:58PM EDT | 200.00 | 25.00 | 25.25 | 26.95 | +0.30 | +1.21% | 12 | 985 | 27.96% |
| UPS230120C00210000 | 2020-11-09 11:36AM EDT | 210.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| UPS230120C00220000 | 2021-06-18 10:46AM EDT | 220.00 | 17.00 | 16.45 | 18.00 | 0.00 | - | 1 | 642 | 26.94% |
| UPS230120C00230000 | 2021-06-24 11:14AM EDT | 230.00 | 13.50 | 13.20 | 14.00 | +0.65 | +5.06% | 2 | 257 | 25.98% |
| UPS230120C00240000 | 2021-06-21 2:52PM EDT | 240.00 | 10.29 | 10.65 | 11.25 | 0.00 | - | 2 | 1,482 | 25.83% |
| UPS230120C00250000 | 2021-06-17 1:07PM EDT | 250.00 | 8.47 | 8.25 | 8.85 | 0.00 | - | 5 | 1,286 | 25.53% |
| UPS230120C00260000 | 2021-06-24 9:32AM EDT | 260.00 | 6.85 | 6.70 | 7.15 | -0.05 | -0.72% | 10 | 1,855 | 25.63% |
| UPS230120C00270000 | 2021-05-28 1:54PM EDT | 270.00 | 7.50 | 5.35 | 5.75 | 0.00 | - | 19 | 198 | 25.69% |
| UPS230120C00280000 | 2021-06-21 1:47PM EDT | 280.00 | 4.58 | 4.30 | 4.75 | 0.00 | - | 8 | 36 | 26.00% |
| UPS230120C00290000 | 2021-06-14 1:44PM EDT | 290.00 | 3.45 | 3.40 | 3.80 | 0.00 | - | 1 | 402 | 26.03% |
| UPS230120C00300000 | 2021-06-09 2:49PM EDT | 300.00 | 2.54 | 2.77 | 3.25 | 0.00 | - | 36 | 193 | 26.53% |
| UPS230120C00310000 | 2021-05-27 12:07PM EDT | 310.00 | 4.00 | 2.26 | 2.79 | 0.00 | - | 1 | 2 | 27.01% |
| UPS230120C00320000 | 2021-06-24 11:40AM EDT | 320.00 | 2.00 | 1.75 | 2.86 | -0.08 | -3.85% | 19 | 108 | 28.61% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230120P00080000 | 2021-06-09 10:53AM EDT | 80.00 | 0.75 | 0.50 | 1.09 | 0.00 | - | 10 | 324 | 48.11% |
| UPS230120P00085000 | 2021-06-11 11:15AM EDT | 85.00 | 1.05 | 0.60 | 1.20 | 0.00 | - | 3 | 32 | 46.12% |
| UPS230120P00090000 | 2021-06-09 11:47AM EDT | 90.00 | 1.30 | 0.99 | 1.46 | 0.00 | - | 10 | 41 | 45.17% |
| UPS230120P00095000 | 2021-05-07 2:28PM EDT | 95.00 | 1.30 | 1.00 | 1.90 | 0.00 | - | 2 | 8 | 45.02% |
| UPS230120P00100000 | 2020-11-05 11:36AM EDT | 100.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UPS230120P00105000 | 2021-06-14 9:47AM EDT | 105.00 | 2.25 | 2.06 | 2.24 | 0.00 | - | 1 | 17 | 41.44% |
| UPS230120P00110000 | 2021-06-10 9:55AM EDT | 110.00 | 2.39 | 2.41 | 2.71 | 0.00 | - | 4 | 186 | 40.87% |
| UPS230120P00115000 | 2020-10-12 9:53AM EDT | 115.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS230120P00120000 | 2021-06-16 3:09PM EDT | 120.00 | 3.90 | 3.05 | 3.55 | 0.00 | - | 1 | 217 | 38.83% |
| UPS230120P00125000 | 2021-06-16 2:29PM EDT | 125.00 | 4.40 | 3.50 | 3.90 | 0.00 | - | 1 | 331 | 37.46% |
| UPS230120P00130000 | 2021-06-18 12:35PM EDT | 130.00 | 4.97 | 3.70 | 4.90 | 0.00 | - | 5 | 1,924 | 37.71% |
| UPS230120P00135000 | 2021-06-03 12:15PM EDT | 135.00 | 5.25 | 4.90 | 5.20 | 0.00 | - | 1 | 217 | 36.02% |
| UPS230120P00140000 | 2020-11-06 1:05PM EDT | 140.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS230120P00145000 | 2021-06-10 10:41AM EDT | 145.00 | 7.25 | 5.90 | 6.75 | 0.00 | - | 1 | 592 | 34.54% |
| UPS230120P00150000 | 2021-06-17 11:06AM EDT | 150.00 | 7.55 | 7.40 | 7.90 | 0.00 | - | 10 | 951 | 34.28% |
| UPS230120P00155000 | 2021-06-14 1:19PM EDT | 155.00 | 9.50 | 8.10 | 8.80 | 0.00 | - | 1 | 501 | 33.41% |
| UPS230120P00160000 | 2021-06-18 11:36AM EDT | 160.00 | 11.50 | 9.45 | 10.00 | 0.00 | - | 20 | 879 | 32.89% |
| UPS230120P00165000 | 2021-06-11 10:15AM EDT | 165.00 | 11.95 | 10.80 | 11.30 | 0.00 | - | 11 | 597 | 32.36% |
| UPS230120P00170000 | 2021-06-14 10:19AM EDT | 170.00 | 13.50 | 10.45 | 14.45 | 0.00 | - | 2 | 38 | 34.24% |
| UPS230120P00175000 | 2021-06-18 3:30PM EDT | 175.00 | 13.50 | 13.30 | 14.25 | 0.00 | - | 10 | 371 | 31.32% |
| UPS230120P00180000 | 2021-06-23 1:03PM EDT | 180.00 | 15.45 | 15.10 | 16.00 | 0.00 | - | 2 | 1,706 | 30.92% |
| UPS230120P00185000 | 2021-06-17 2:48PM EDT | 185.00 | 20.37 | 17.05 | 18.05 | 0.00 | - | 1 | 435 | 30.73% |
| UPS230120P00190000 | 2021-06-09 12:21PM EDT | 190.00 | 22.50 | 18.35 | 21.95 | 0.00 | - | 12 | 62 | 32.57% |
| UPS230120P00195000 | 2021-06-16 2:27PM EDT | 195.00 | 25.15 | 19.90 | 22.25 | 0.00 | - | 1,690 | 1,448 | 29.97% |
| UPS230120P00200000 | 2021-06-22 2:38PM EDT | 200.00 | 25.03 | 23.20 | 24.75 | 0.00 | - | 1 | 189 | 29.81% |
| UPS230120P00210000 | 2021-06-22 2:38PM EDT | 210.00 | 30.95 | 28.95 | 30.15 | 0.00 | - | 21 | 613 | 29.45% |
| UPS230120P00220000 | 2021-05-21 2:46PM EDT | 220.00 | 33.79 | 39.40 | 42.35 | 0.00 | - | 12 | 112 | 35.99% |
| UPS230120P00230000 | 2021-05-20 2:07PM EDT | 230.00 | 39.54 | 46.25 | 49.15 | 0.00 | - | 4 | 20 | 36.08% |
| UPS230120P00240000 | 2021-05-07 10:35AM EDT | 240.00 | 45.00 | 45.05 | 48.00 | 0.00 | - | 20 | 51 | 26.54% |
| UPS230120P00250000 | 2020-10-19 4:10PM EDT | 250.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| UPS230120P00260000 | 2021-05-04 9:34AM EDT | 260.00 | 62.34 | 60.00 | 63.10 | 0.00 | - | 1 | 16 | 25.33% |
© 2021 Verizon Media. All rights reserved.
