United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230421C00140000 | 2022-09-15 1:54PM EDT | 140.00 | 51.00 | 35.65 | 36.30 | 0.00 | - | 3 | 2 | 40.76% |
| UPS230421C00145000 | 2022-08-22 10:58AM EDT | 145.00 | 64.85 | 38.35 | 39.00 | 0.00 | - | 6 | 6 | 54.52% |
| UPS230421C00150000 | 2022-09-26 1:53PM EDT | 150.00 | 23.00 | 27.85 | 28.80 | 0.00 | - | - | 5 | 38.15% |
| UPS230421C00155000 | 2022-09-23 12:20PM EDT | 155.00 | 21.05 | 25.00 | 25.30 | 0.00 | - | 3 | 15 | 36.90% |
| UPS230421C00160000 | 2022-09-30 2:31PM EDT | 160.00 | 18.51 | 21.75 | 22.20 | 0.00 | - | 9 | 39 | 36.12% |
| UPS230421C00165000 | 2022-09-29 3:22PM EDT | 165.00 | 17.29 | 18.80 | 19.15 | 0.00 | - | 5 | 33 | 35.03% |
| UPS230421C00170000 | 2022-10-04 1:49PM EDT | 170.00 | 15.52 | 16.15 | 16.50 | 0.00 | - | 4 | 109 | 34.33% |
| UPS230421C00175000 | 2022-10-04 12:55PM EDT | 175.00 | 13.00 | 13.75 | 14.00 | 0.00 | - | 3 | 133 | 33.48% |
| UPS230421C00180000 | 2022-10-04 11:57AM EDT | 180.00 | 10.87 | 11.40 | 11.85 | 0.00 | - | 9 | 851 | 32.90% |
| UPS230421C00185000 | 2022-10-04 1:04PM EDT | 185.00 | 9.10 | 9.60 | 9.85 | 0.00 | - | 10 | 171 | 32.16% |
| UPS230421C00190000 | 2022-10-04 3:23PM EDT | 190.00 | 7.52 | 7.90 | 8.30 | 0.00 | - | 1 | 137 | 31.92% |
| UPS230421C00195000 | 2022-10-05 2:25PM EDT | 195.00 | 6.20 | 6.40 | 6.60 | +1.20 | +24.00% | 3 | 76 | 30.89% |
| UPS230421C00200000 | 2022-10-04 1:56PM EDT | 200.00 | 5.00 | 5.20 | 5.35 | 0.00 | - | 26 | 180 | 30.42% |
| UPS230421C00210000 | 2022-10-05 2:47PM EDT | 210.00 | 3.21 | 3.30 | 3.40 | +0.21 | +7.00% | 77 | 836 | 29.53% |
| UPS230421C00220000 | 2022-10-04 9:38AM EDT | 220.00 | 1.71 | 2.02 | 2.13 | 0.00 | - | 2 | 335 | 28.97% |
| UPS230421C00230000 | 2022-10-05 10:52AM EDT | 230.00 | 1.23 | 1.22 | 1.34 | +0.18 | +17.14% | 1 | 732 | 28.72% |
| UPS230421C00240000 | 2022-10-04 1:52PM EDT | 240.00 | 0.73 | 0.73 | 0.84 | 0.00 | - | 1 | 158 | 28.59% |
| UPS230421C00250000 | 2022-09-16 10:04AM EDT | 250.00 | 0.99 | 0.38 | 0.65 | 0.00 | - | 3 | 36 | 29.65% |
| UPS230421C00260000 | 2022-08-19 10:50AM EDT | 260.00 | 3.08 | 0.33 | 1.05 | 0.00 | - | 3 | 0 | 34.96% |
| UPS230421C00270000 | 2022-09-22 1:49PM EDT | 270.00 | 0.23 | 0.14 | 0.31 | 0.00 | - | 1 | 2 | 30.32% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230421P00085000 | 2022-10-04 9:44AM EDT | 85.00 | 0.55 | 0.49 | 0.94 | 0.00 | - | 4 | 4 | 52.64% |
| UPS230421P00090000 | 2022-10-05 11:21AM EDT | 90.00 | 0.81 | 0.64 | 1.18 | -0.21 | -20.59% | 10 | 27 | 51.11% |
| UPS230421P00095000 | 2022-10-05 12:35PM EDT | 95.00 | 1.11 | 0.87 | 1.34 | -0.04 | -3.48% | 30 | 271 | 51.37% |
| UPS230421P00100000 | 2022-09-26 12:44PM EDT | 100.00 | 1.67 | 1.12 | 1.62 | 0.00 | - | 3 | 4 | 49.65% |
| UPS230421P00105000 | 2022-09-30 3:01PM EDT | 105.00 | 1.99 | 1.47 | 1.63 | 0.00 | - | 1 | 55 | 45.87% |
| UPS230421P00110000 | 2022-09-22 2:33PM EDT | 110.00 | 1.80 | 1.84 | 2.01 | 0.00 | - | 10 | 120 | 44.53% |
| UPS230421P00115000 | 2022-09-20 11:20AM EDT | 115.00 | 1.71 | 2.35 | 2.49 | 0.00 | - | - | 1 | 43.38% |
| UPS230421P00120000 | 2022-10-03 2:16PM EDT | 120.00 | 3.55 | 2.77 | 3.05 | 0.00 | - | 31 | 292 | 42.21% |
| UPS230421P00125000 | 2022-09-30 1:31PM EDT | 125.00 | 4.45 | 3.60 | 3.75 | 0.00 | - | 6 | 122 | 41.24% |
| UPS230421P00130000 | 2022-10-04 11:31AM EDT | 130.00 | 4.45 | 4.35 | 4.55 | 0.00 | - | 24 | 62 | 40.21% |
| UPS230421P00135000 | 2022-10-04 11:28AM EDT | 135.00 | 5.35 | 5.05 | 5.40 | 0.00 | - | 16 | 64 | 38.95% |
| UPS230421P00140000 | 2022-10-04 11:20AM EDT | 140.00 | 6.45 | 6.10 | 6.50 | 0.00 | - | 16 | 244 | 38.06% |
| UPS230421P00145000 | 2022-10-03 12:43PM EDT | 145.00 | 9.60 | 7.40 | 7.65 | 0.00 | - | 15 | 1,183 | 36.89% |
| UPS230421P00150000 | 2022-10-04 3:56PM EDT | 150.00 | 8.95 | 8.80 | 9.00 | 0.00 | - | 20 | 228 | 35.83% |
| UPS230421P00155000 | 2022-10-04 3:13PM EDT | 155.00 | 10.80 | 10.40 | 10.65 | 0.00 | - | 15 | 407 | 35.04% |
| UPS230421P00160000 | 2022-10-05 2:51PM EDT | 160.00 | 12.60 | 12.15 | 12.65 | +0.20 | +1.61% | 10 | 195 | 34.56% |
| UPS230421P00165000 | 2022-10-04 1:32PM EDT | 165.00 | 14.75 | 14.25 | 14.65 | 0.00 | - | 60 | 277 | 33.62% |
| UPS230421P00170000 | 2022-10-05 12:56PM EDT | 170.00 | 16.90 | 16.35 | 16.70 | -0.20 | -1.17% | 2 | 193 | 32.35% |
| UPS230421P00175000 | 2022-10-03 3:37PM EDT | 175.00 | 21.79 | 18.95 | 19.25 | 0.00 | - | 2 | 57 | 31.61% |
| UPS230421P00180000 | 2022-10-04 11:46AM EDT | 180.00 | 22.63 | 21.70 | 22.15 | 0.00 | - | 1 | 32 | 31.11% |
| UPS230421P00185000 | 2022-10-05 12:35PM EDT | 185.00 | 25.60 | 24.70 | 24.95 | -2.23 | -8.01% | 30 | 69 | 29.90% |
| UPS230421P00190000 | 2022-10-04 10:12AM EDT | 190.00 | 29.50 | 27.95 | 28.25 | 0.00 | - | 2 | 30 | 29.23% |
| UPS230421P00195000 | 2022-09-26 1:38PM EDT | 195.00 | 37.84 | 31.55 | 31.85 | 0.00 | - | 1 | 72 | 28.72% |
| UPS230421P00200000 | 2022-09-19 11:09AM EDT | 200.00 | 27.95 | 35.25 | 35.60 | 0.00 | - | 2 | 137 | 28.06% |
| UPS230421P00210000 | 2022-09-16 2:32PM EDT | 210.00 | 38.40 | 43.10 | 44.10 | 0.00 | - | 15 | 33 | 28.06% |
| UPS230421P00220000 | 2022-09-26 12:20PM EDT | 220.00 | 59.60 | 52.20 | 52.70 | 0.00 | - | 17 | 62 | 26.48% |
| UPS230421P00230000 | 2022-09-06 12:08PM EDT | 230.00 | 39.90 | 61.70 | 62.15 | 0.00 | - | 6 | 30 | 26.72% |
| UPS230421P00240000 | 2022-09-19 1:42PM EDT | 240.00 | 61.75 | 70.85 | 71.90 | 0.00 | - | 2 | 304 | 27.77% |
| UPS230421P00250000 | 2022-09-28 3:59PM EDT | 250.00 | 83.40 | 80.50 | 82.20 | 0.00 | - | 1 | 51 | 32.36% |
| UPS230421P00260000 | 2022-08-19 1:38PM EDT | 260.00 | 53.25 | 83.15 | 85.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
