United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230120C00080000 | 2022-06-23 11:53AM EDT | 80.00 | 97.05 | 0.00 | 0.00 | 0.00 | - | 23 | 29 | 0.00% |
| UPS230120C00085000 | 2022-02-17 4:51PM EDT | 85.00 | 125.88 | 132.95 | 136.95 | 0.00 | - | 40 | 0 | 225.85% |
| UPS230120C00090000 | 2022-06-23 1:50PM EDT | 90.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| UPS230120C00095000 | 2022-06-15 10:36AM EDT | 95.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 31 | 16 | 0.00% |
| UPS230120C00100000 | 2022-04-06 10:25AM EDT | 100.00 | 95.15 | 78.45 | 80.60 | 0.00 | - | 1 | 7 | 0.00% |
| UPS230120C00105000 | 2022-03-23 10:31AM EDT | 105.00 | 112.00 | 83.20 | 84.85 | 0.00 | - | 1 | 1 | 77.09% |
| UPS230120C00110000 | 2022-06-23 11:23AM EDT | 110.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| UPS230120C00115000 | 2022-03-02 4:26PM EDT | 115.00 | 97.00 | 91.30 | 93.70 | 0.00 | - | 1 | 1 | 124.08% |
| UPS230120C00120000 | 2022-06-23 11:23AM EDT | 120.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| UPS230120C00125000 | 2022-06-23 11:01AM EDT | 125.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| UPS230120C00130000 | 2022-06-13 11:02AM EDT | 130.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| UPS230120C00135000 | 2022-05-09 10:55AM EDT | 135.00 | 45.95 | 46.95 | 48.35 | 0.00 | - | 2 | 466 | 29.94% |
| UPS230120C00140000 | 2022-06-15 1:55PM EDT | 140.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| UPS230120C00145000 | 2022-06-10 3:44PM EDT | 145.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 10 | 338 | 0.00% |
| UPS230120C00150000 | 2022-06-27 10:48AM EDT | 150.00 | 39.99 | 0.00 | 0.00 | 0.00 | - | 15 | 572 | 0.00% |
| UPS230120C00155000 | 2022-06-23 3:47PM EDT | 155.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,789 | 0.00% |
| UPS230120C00160000 | 2022-06-22 9:59AM EDT | 160.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 13 | 464 | 0.00% |
| UPS230120C00165000 | 2022-06-09 12:48PM EDT | 165.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 8 | 185 | 0.00% |
| UPS230120C00170000 | 2022-06-24 2:42PM EDT | 170.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 342 | 0.00% |
| UPS230120C00175000 | 2022-06-24 3:45PM EDT | 175.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 40 | 340 | 0.00% |
| UPS230120C00180000 | 2022-06-27 1:50PM EDT | 180.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 14 | 1,401 | 0.00% |
| UPS230120C00185000 | 2022-06-27 3:59PM EDT | 185.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 68 | 1,066 | 0.78% |
| UPS230120C00190000 | 2022-06-27 3:50PM EDT | 190.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 23 | 838 | 1.56% |
| UPS230120C00195000 | 2022-06-27 3:27PM EDT | 195.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 2,499 | 1.56% |
| UPS230120C00200000 | 2022-06-27 3:54PM EDT | 200.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 23 | 1,909 | 3.13% |
| UPS230120C00210000 | 2022-06-27 2:59PM EDT | 210.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3,139 | 3.13% |
| UPS230120C00220000 | 2022-06-27 3:36PM EDT | 220.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 42 | 1,626 | 6.25% |
| UPS230120C00230000 | 2022-06-27 12:50PM EDT | 230.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 30 | 2,020 | 6.25% |
| UPS230120C00240000 | 2022-06-27 3:02PM EDT | 240.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 26 | 2,677 | 6.25% |
| UPS230120C00250000 | 2022-06-27 9:50AM EDT | 250.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 4,704 | 6.25% |
| UPS230120C00260000 | 2022-06-24 9:33AM EDT | 260.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5,169 | 12.50% |
| UPS230120C00270000 | 2022-06-24 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 12.50% |
| UPS230120C00280000 | 2022-06-27 1:52PM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,137 | 12.50% |
| UPS230120C00290000 | 2022-06-24 11:49AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 583 | 12.50% |
| UPS230120C00300000 | 2022-06-27 12:48PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 703 | 12.50% |
| UPS230120C00310000 | 2022-06-24 11:49AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 12.50% |
| UPS230120C00320000 | 2022-06-24 11:49AM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,000 | 12.50% |
| UPS230120C00330000 | 2022-06-24 1:07PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 289 | 12.50% |
| UPS230120C00340000 | 2022-06-09 12:56PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 48 | 12.50% |
| UPS230120C00350000 | 2022-06-17 10:08AM EDT | 350.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 152 | 12.50% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230120P00080000 | 2022-06-24 9:45AM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 476 | 25.00% |
| UPS230120P00085000 | 2022-06-13 12:52PM EDT | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 300 | 25.00% |
| UPS230120P00090000 | 2022-06-24 11:03AM EDT | 90.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| UPS230120P00095000 | 2022-06-24 9:35AM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| UPS230120P00100000 | 2022-06-23 12:33PM EDT | 100.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 12.50% |
| UPS230120P00105000 | 2022-05-24 2:24PM EDT | 105.00 | 1.81 | 0.87 | 1.59 | 0.00 | - | 2 | 72 | 49.54% |
| UPS230120P00110000 | 2022-06-16 3:32PM EDT | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 12.50% |
| UPS230120P00115000 | 2022-06-27 3:38PM EDT | 115.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 61 | 483 | 12.50% |
| UPS230120P00120000 | 2022-06-27 9:34AM EDT | 120.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 487 | 12.50% |
| UPS230120P00125000 | 2022-06-27 3:23PM EDT | 125.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 12.50% |
| UPS230120P00130000 | 2022-06-24 11:07AM EDT | 130.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4,069 | 12.50% |
| UPS230120P00135000 | 2022-06-27 10:28AM EDT | 135.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 6.25% |
| UPS230120P00140000 | 2022-06-27 10:09AM EDT | 140.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 6.25% |
| UPS230120P00145000 | 2022-06-27 1:22PM EDT | 145.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3,737 | 6.25% |
| UPS230120P00150000 | 2022-06-27 1:44PM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4,993 | 6.25% |
| UPS230120P00155000 | 2022-06-27 2:35PM EDT | 155.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 496 | 1,712 | 6.25% |
| UPS230120P00160000 | 2022-06-27 2:18PM EDT | 160.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 15 | 1,622 | 3.13% |
| UPS230120P00165000 | 2022-06-27 3:57PM EDT | 165.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 99 | 1,241 | 3.13% |
| UPS230120P00170000 | 2022-06-27 1:42PM EDT | 170.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,651 | 1.56% |
| UPS230120P00175000 | 2022-06-27 3:43PM EDT | 175.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 25 | 1,521 | 1.56% |
| UPS230120P00180000 | 2022-06-27 1:23PM EDT | 180.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 22 | 3,129 | 0.39% |
| UPS230120P00185000 | 2022-06-27 3:16PM EDT | 185.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 35 | 1,220 | 0.00% |
| UPS230120P00190000 | 2022-06-27 2:18PM EDT | 190.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 17 | 1,008 | 0.00% |
| UPS230120P00195000 | 2022-06-27 2:35PM EDT | 195.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,066 | 0.00% |
| UPS230120P00200000 | 2022-06-27 3:19PM EDT | 200.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,037 | 0.00% |
| UPS230120P00210000 | 2022-06-21 12:47PM EDT | 210.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,336 | 0.00% |
| UPS230120P00220000 | 2022-06-22 2:16PM EDT | 220.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 10 | 572 | 0.00% |
| UPS230120P00230000 | 2022-06-15 9:51AM EDT | 230.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 0.00% |
| UPS230120P00240000 | 2022-05-04 3:18PM EDT | 240.00 | 61.59 | 55.60 | 57.60 | 0.00 | - | 1 | 79 | 0.00% |
| UPS230120P00250000 | 2022-03-29 12:08PM EDT | 250.00 | 38.30 | 63.40 | 64.00 | 0.00 | - | 2 | 107 | 0.00% |
| UPS230120P00260000 | 2022-03-24 3:28PM EDT | 260.00 | 52.20 | 74.90 | 76.95 | 0.00 | - | 5 | 37 | 0.00% |
| UPS230120P00270000 | 2022-04-01 2:25PM EDT | 270.00 | 67.60 | 91.55 | 93.50 | 0.00 | - | 6 | 70 | 47.50% |
| UPS230120P00280000 | 2022-05-09 3:11PM EDT | 280.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS230120P00290000 | 2022-03-25 3:59PM EDT | 290.00 | 77.85 | 103.60 | 105.85 | 0.00 | - | 2 | 95 | 0.00% |
| UPS230120P00300000 | 2022-05-26 2:57PM EDT | 300.00 | 122.10 | 116.35 | 118.70 | 0.00 | - | 1 | 42 | 33.59% |
| UPS230120P00310000 | 2021-11-10 7:47AM EDT | 310.00 | 122.40 | 103.70 | 106.70 | 0.00 | - | 2 | 7 | 0.00% |
| UPS230120P00320000 | 2021-11-10 7:47AM EDT | 320.00 | 132.00 | 113.15 | 116.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
