United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230120C00080000 | 2022-08-12 1:13PM EDT | 80.00 | 124.00 | 118.15 | 120.05 | 0.00 | - | 2 | 5 | 309.61% |
| UPS230120C00085000 | 2022-08-11 3:51PM EDT | 85.00 | 119.09 | 113.20 | 115.00 | 0.00 | - | 10 | 0 | 289.50% |
| UPS230120C00090000 | 2022-08-12 1:45PM EDT | 90.00 | 114.29 | 108.40 | 110.00 | 0.00 | - | 5 | 5 | 271.88% |
| UPS230120C00095000 | 2022-08-11 3:52PM EDT | 95.00 | 109.11 | 103.35 | 105.20 | 0.00 | - | 58 | 0 | 255.64% |
| UPS230120C00100000 | 2022-08-11 3:58PM EDT | 100.00 | 104.34 | 98.40 | 99.95 | 0.00 | - | 4 | 2 | 239.86% |
| UPS230120C00105000 | 2022-08-11 3:51PM EDT | 105.00 | 99.09 | 93.45 | 95.20 | 0.00 | - | 4 | 0 | 226.33% |
| UPS230120C00110000 | 2022-09-23 10:37AM EDT | 110.00 | 54.35 | 52.20 | 53.30 | 0.00 | - | 19 | 122 | 54.00% |
| UPS230120C00115000 | 2022-08-11 3:52PM EDT | 115.00 | 89.10 | 83.75 | 85.30 | 0.00 | - | 4 | 0 | 201.33% |
| UPS230120C00120000 | 2022-09-16 11:26AM EDT | 120.00 | 58.00 | 43.05 | 44.25 | 0.00 | - | 3 | 39 | 52.77% |
| UPS230120C00125000 | 2022-06-23 11:01AM EDT | 125.00 | 54.55 | 63.55 | 65.00 | 0.00 | - | 4 | 67 | 141.31% |
| UPS230120C00130000 | 2022-09-22 10:19AM EDT | 130.00 | 42.70 | 34.40 | 34.95 | 0.00 | - | 7 | 26 | 45.52% |
| UPS230120C00135000 | 2022-09-26 1:02PM EDT | 135.00 | 30.54 | 30.15 | 30.95 | -13.11 | -30.03% | 4 | 380 | 44.21% |
| UPS230120C00140000 | 2022-09-23 2:39PM EDT | 140.00 | 27.72 | 26.30 | 26.85 | 0.00 | - | 24 | 290 | 41.95% |
| UPS230120C00145000 | 2022-09-26 10:25AM EDT | 145.00 | 24.47 | 22.80 | 23.15 | -10.37 | -29.76% | 4 | 314 | 40.51% |
| UPS230120C00150000 | 2022-09-23 2:10PM EDT | 150.00 | 21.00 | 19.40 | 19.65 | 0.00 | - | 9 | 402 | 39.03% |
| UPS230120C00155000 | 2022-09-26 1:03PM EDT | 155.00 | 16.42 | 16.15 | 16.45 | -1.93 | -10.52% | 30 | 1,781 | 37.74% |
| UPS230120C00160000 | 2022-09-26 12:32PM EDT | 160.00 | 13.25 | 13.30 | 13.55 | -1.95 | -12.83% | 5 | 437 | 36.55% |
| UPS230120C00165000 | 2022-09-26 12:28PM EDT | 165.00 | 10.90 | 10.75 | 11.05 | -0.90 | -7.63% | 305 | 232 | 35.69% |
| UPS230120C00170000 | 2022-09-26 1:06PM EDT | 170.00 | 8.65 | 8.50 | 8.75 | -0.95 | -9.90% | 13 | 322 | 34.56% |
| UPS230120C00175000 | 2022-09-26 11:08AM EDT | 175.00 | 7.20 | 6.65 | 6.90 | -0.85 | -10.56% | 19 | 393 | 33.87% |
| UPS230120C00180000 | 2022-09-26 12:17PM EDT | 180.00 | 5.20 | 5.10 | 5.50 | -1.10 | -17.46% | 12 | 1,397 | 33.70% |
| UPS230120C00185000 | 2022-09-26 11:29AM EDT | 185.00 | 4.07 | 3.90 | 4.05 | -0.68 | -14.32% | 1 | 1,386 | 32.56% |
| UPS230120C00190000 | 2022-09-26 12:33PM EDT | 190.00 | 2.85 | 2.86 | 3.00 | -0.75 | -20.83% | 22 | 1,697 | 31.90% |
| UPS230120C00195000 | 2022-09-26 1:01PM EDT | 195.00 | 2.14 | 2.10 | 2.22 | -0.14 | -6.14% | 50 | 2,805 | 31.49% |
| UPS230120C00200000 | 2022-09-26 12:52PM EDT | 200.00 | 1.56 | 1.54 | 1.62 | -0.34 | -17.89% | 694 | 2,991 | 31.14% |
| UPS230120C00210000 | 2022-09-26 12:33PM EDT | 210.00 | 0.79 | 0.79 | 0.87 | -0.16 | -16.84% | 19 | 5,224 | 30.86% |
| UPS230120C00220000 | 2022-09-26 12:45PM EDT | 220.00 | 0.41 | 0.42 | 0.46 | -0.13 | -24.07% | 25 | 2,331 | 30.76% |
| UPS230120C00230000 | 2022-09-26 11:06AM EDT | 230.00 | 0.40 | 0.21 | 0.35 | +0.08 | +25.00% | 4 | 2,608 | 32.62% |
| UPS230120C00240000 | 2022-09-26 11:29AM EDT | 240.00 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 1 | 2,862 | 32.86% |
| UPS230120C00250000 | 2022-09-23 9:35AM EDT | 250.00 | 0.11 | 0.07 | 0.16 | 0.00 | - | 1 | 4,799 | 34.52% |
| UPS230120C00260000 | 2022-09-23 2:55PM EDT | 260.00 | 0.04 | 0.05 | 0.09 | 0.00 | - | 2 | 5,591 | 34.57% |
| UPS230120C00270000 | 2022-09-22 10:10AM EDT | 270.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 524 | 38.48% |
| UPS230120C00280000 | 2022-09-19 9:34AM EDT | 280.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 14 | 1,152 | 37.31% |
| UPS230120C00290000 | 2022-09-08 10:45AM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 582 | 25.00% |
| UPS230120C00300000 | 2022-09-23 2:36PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 25.00% |
| UPS230120C00310000 | 2022-08-31 10:36AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 309 | 25.00% |
| UPS230120C00320000 | 2022-08-03 1:22PM EDT | 320.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 1,000 | 48.49% |
| UPS230120C00330000 | 2022-08-16 3:26PM EDT | 330.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 10 | 298 | 49.81% |
| UPS230120C00340000 | 2022-08-19 10:18AM EDT | 340.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 48 | 51.56% |
| UPS230120C00350000 | 2022-09-16 9:31AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 25.00% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230120P00080000 | 2022-09-26 12:22PM EDT | 80.00 | 0.41 | 0.24 | 0.29 | +0.17 | +70.83% | 28 | 538 | 59.47% |
| UPS230120P00085000 | 2022-09-01 3:39PM EDT | 85.00 | 0.11 | 0.20 | 0.55 | 0.00 | - | 30 | 313 | 57.91% |
| UPS230120P00090000 | 2022-09-16 12:01PM EDT | 90.00 | 0.28 | 0.30 | 0.69 | 0.00 | - | 20 | 152 | 55.86% |
| UPS230120P00095000 | 2022-09-19 12:09PM EDT | 95.00 | 0.26 | 0.42 | 0.85 | 0.00 | - | 5 | 197 | 53.69% |
| UPS230120P00100000 | 2022-09-23 3:06PM EDT | 100.00 | 0.72 | 0.58 | 0.00 | 0.00 | - | 46 | 218 | 12.50% |
| UPS230120P00105000 | 2022-09-23 12:44PM EDT | 105.00 | 0.92 | 0.79 | 0.00 | 0.00 | - | 33 | 144 | 12.50% |
| UPS230120P00110000 | 2022-09-23 2:59PM EDT | 110.00 | 1.25 | 1.17 | 1.36 | 0.00 | - | 42 | 265 | 48.24% |
| UPS230120P00115000 | 2022-09-23 10:39AM EDT | 115.00 | 1.47 | 1.55 | 1.72 | 0.00 | - | 1 | 476 | 46.46% |
| UPS230120P00120000 | 2022-09-26 10:25AM EDT | 120.00 | 1.87 | 2.03 | 2.19 | -0.04 | -2.09% | 11 | 510 | 44.91% |
| UPS230120P00125000 | 2022-09-23 9:55AM EDT | 125.00 | 2.27 | 2.63 | 2.79 | 0.00 | - | 10 | 1,092 | 43.51% |
| UPS230120P00130000 | 2022-09-26 11:42AM EDT | 130.00 | 3.25 | 3.35 | 3.50 | +0.10 | +3.17% | 27 | 4,141 | 42.02% |
| UPS230120P00135000 | 2022-09-26 9:45AM EDT | 135.00 | 4.00 | 4.25 | 4.45 | +0.80 | +25.00% | 45 | 553 | 40.92% |
| UPS230120P00140000 | 2022-09-26 12:14PM EDT | 140.00 | 5.30 | 5.30 | 5.60 | +0.20 | +3.92% | 30 | 744 | 39.87% |
| UPS230120P00145000 | 2022-09-26 11:59AM EDT | 145.00 | 6.50 | 6.65 | 6.95 | +0.20 | +3.17% | 25 | 3,864 | 38.77% |
| UPS230120P00150000 | 2022-09-26 12:00PM EDT | 150.00 | 8.05 | 8.20 | 8.45 | +0.65 | +8.78% | 545 | 5,327 | 37.42% |
| UPS230120P00155000 | 2022-09-26 12:34PM EDT | 155.00 | 10.20 | 10.10 | 10.30 | +1.15 | +12.71% | 543 | 2,470 | 36.35% |
| UPS230120P00160000 | 2022-09-26 12:49PM EDT | 160.00 | 12.44 | 12.10 | 12.35 | +1.14 | +10.09% | 27 | 2,485 | 35.07% |
| UPS230120P00165000 | 2022-09-26 10:50AM EDT | 165.00 | 14.00 | 14.55 | 14.90 | +0.75 | +5.66% | 4 | 2,351 | 34.36% |
| UPS230120P00170000 | 2022-09-26 11:40AM EDT | 170.00 | 17.15 | 17.40 | 17.65 | +0.65 | +3.94% | 9 | 1,902 | 33.34% |
| UPS230120P00175000 | 2022-09-26 9:50AM EDT | 175.00 | 19.05 | 20.45 | 20.65 | +0.45 | +2.42% | 1 | 2,126 | 32.15% |
| UPS230120P00180000 | 2022-09-26 11:48AM EDT | 180.00 | 23.70 | 24.05 | 24.40 | +1.30 | +5.80% | 14 | 3,381 | 32.34% |
| UPS230120P00185000 | 2022-09-26 11:41AM EDT | 185.00 | 27.25 | 27.85 | 28.10 | +1.35 | +5.21% | 2 | 1,333 | 31.57% |
| UPS230120P00190000 | 2022-09-26 9:51AM EDT | 190.00 | 29.90 | 31.55 | 32.20 | -0.76 | -2.48% | 1 | 1,624 | 31.37% |
| UPS230120P00195000 | 2022-09-23 9:52AM EDT | 195.00 | 33.00 | 35.80 | 36.50 | 0.00 | - | 1 | 1,881 | 31.25% |
| UPS230120P00200000 | 2022-09-26 12:50PM EDT | 200.00 | 40.94 | 40.20 | 41.15 | +1.74 | +4.44% | 1 | 1,240 | 32.17% |
| UPS230120P00210000 | 2022-09-23 3:59PM EDT | 210.00 | 47.18 | 49.40 | 50.25 | 0.00 | - | 10 | 1,630 | 31.23% |
| UPS230120P00220000 | 2022-09-26 10:39AM EDT | 220.00 | 58.00 | 59.00 | 60.00 | +15.30 | +35.83% | 15 | 443 | 32.98% |
| UPS230120P00230000 | 2022-09-16 11:27AM EDT | 230.00 | 54.35 | 68.95 | 70.35 | 0.00 | - | 2 | 125 | 39.77% |
| UPS230120P00240000 | 2022-09-16 9:51AM EDT | 240.00 | 65.25 | 78.50 | 80.25 | 0.00 | - | 1 | 81 | 42.40% |
| UPS230120P00250000 | 2022-08-16 10:15AM EDT | 250.00 | 44.40 | 59.30 | 60.75 | 0.00 | - | 7 | 106 | 0.00% |
| UPS230120P00260000 | 2022-09-16 10:21AM EDT | 260.00 | 81.85 | 98.50 | 100.35 | 0.00 | - | 11 | 55 | 49.71% |
| UPS230120P00270000 | 2022-09-19 3:58PM EDT | 270.00 | 89.95 | 108.30 | 109.95 | 0.00 | - | 10 | 20 | 48.17% |
| 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 | 2022-07-05 3:05PM EDT | 300.00 | 116.48 | 106.40 | 107.65 | 0.00 | - | 1 | 42 | 0.00% |
| UPS230120P00310000 | 2022-08-09 12:57PM EDT | 310.00 | 114.70 | 114.85 | 115.40 | 0.00 | - | 2 | 0 | 0.00% |
| UPS230120P00320000 | 2021-11-10 7:47AM EDT | 320.00 | 132.00 | 113.15 | 116.20 | 0.00 | - | 1 | 0 | 0.00% |
| UPS230120P00350000 | 2022-07-20 3:31PM EDT | 350.00 | 163.50 | 140.65 | 142.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
