United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EST. Market open.
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230721C00110000 | 2022-12-30 11:19AM EST | 110.00 | 65.65 | 72.20 | 73.10 | 0.00 | - | 15 | 15 | 46.25% |
| UPS230721C00150000 | 2022-12-28 3:20PM EST | 150.00 | 31.85 | 35.95 | 36.65 | 0.00 | - | 2 | 2 | 34.49% |
| UPS230721C00160000 | 2023-01-18 11:54AM EST | 160.00 | 25.62 | 27.90 | 28.65 | 0.00 | - | 1 | 2 | 32.21% |
| UPS230721C00165000 | 2023-01-19 3:42PM EST | 165.00 | 21.15 | 24.20 | 24.80 | 0.00 | - | 5 | 6 | 30.86% |
| UPS230721C00170000 | 2023-01-23 12:10PM EST | 170.00 | 19.63 | 20.70 | 21.20 | 0.00 | - | 7 | 41 | 29.66% |
| UPS230721C00175000 | 2023-01-26 12:34PM EST | 175.00 | 15.25 | 17.50 | 18.00 | 0.00 | - | 1 | 9 | 28.86% |
| UPS230721C00180000 | 2023-01-27 10:11AM EST | 180.00 | 15.50 | 14.55 | 15.00 | +3.20 | +26.02% | 1 | 189 | 27.95% |
| UPS230721C00185000 | 2023-01-27 11:41AM EST | 185.00 | 12.24 | 11.85 | 12.15 | +2.59 | +26.84% | 3 | 259 | 26.81% |
| UPS230721C00190000 | 2023-01-27 12:58PM EST | 190.00 | 9.80 | 9.45 | 9.75 | +2.15 | +28.10% | 20 | 54 | 26.01% |
| UPS230721C00195000 | 2023-01-27 12:39PM EST | 195.00 | 7.60 | 7.40 | 7.70 | +1.10 | +16.92% | 9 | 65 | 25.33% |
| UPS230721C00200000 | 2023-01-27 11:36AM EST | 200.00 | 6.04 | 5.75 | 5.95 | +1.39 | +29.89% | 12 | 394 | 24.67% |
| UPS230721C00210000 | 2023-01-27 11:41AM EST | 210.00 | 3.39 | 3.15 | 3.40 | +0.79 | +30.38% | 1 | 324 | 23.69% |
| UPS230721C00220000 | 2023-01-26 2:35PM EST | 220.00 | 1.41 | 1.63 | 1.81 | 0.00 | - | 2 | 201 | 22.91% |
| UPS230721C00230000 | 2023-01-27 12:27PM EST | 230.00 | 0.75 | 0.72 | 0.93 | +0.03 | +4.17% | 99 | 600 | 22.46% |
| UPS230721C00240000 | 2023-01-25 12:50PM EST | 240.00 | 0.37 | 0.31 | 0.52 | 0.00 | - | 2 | 118 | 22.67% |
| UPS230721C00250000 | 2022-12-30 9:36AM EST | 250.00 | 0.65 | 0.12 | 0.30 | 0.00 | - | 10 | 10 | 23.02% |
| UPS230721C00260000 | 2023-01-24 2:51PM EST | 260.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 1 | 108 | 22.93% |
| UPS230721C00270000 | 2023-01-06 11:58AM EST | 270.00 | 0.23 | 0.01 | 0.16 | 0.00 | - | 100 | 134 | 25.17% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230721P00090000 | 2023-01-26 3:50PM EST | 90.00 | 0.25 | 0.20 | 0.34 | 0.00 | - | 3 | 285 | 49.85% |
| UPS230721P00095000 | 2023-01-24 12:33PM EST | 95.00 | 0.26 | 0.09 | 0.41 | 0.00 | - | 10 | 36 | 47.80% |
| UPS230721P00100000 | 2023-01-11 12:07PM EST | 100.00 | 0.57 | 0.18 | 0.49 | 0.00 | - | - | 2 | 45.78% |
| UPS230721P00105000 | 2023-01-06 1:23PM EST | 105.00 | 0.85 | 0.29 | 0.65 | 0.00 | - | 1 | 1 | 44.68% |
| UPS230721P00110000 | 2023-01-19 9:43AM EST | 110.00 | 0.86 | 0.44 | 0.81 | 0.00 | - | 1 | 8 | 43.19% |
| UPS230721P00115000 | 2023-01-24 12:33PM EST | 115.00 | 0.86 | 0.61 | 1.00 | 0.00 | - | 10 | 39 | 41.70% |
| UPS230721P00120000 | 2023-01-26 2:57PM EST | 120.00 | 1.19 | 0.81 | 1.21 | 0.00 | - | 8 | 11 | 40.10% |
| UPS230721P00125000 | 2023-01-26 11:09AM EST | 125.00 | 1.53 | 1.21 | 1.35 | 0.00 | - | 5 | 53 | 37.82% |
| UPS230721P00130000 | 2023-01-27 10:56AM EST | 130.00 | 1.52 | 1.52 | 1.66 | -0.40 | -20.83% | 1 | 12 | 36.46% |
| UPS230721P00135000 | 2023-01-27 10:16AM EST | 135.00 | 1.90 | 1.91 | 2.07 | -0.51 | -21.16% | 20 | 298 | 35.32% |
| UPS230721P00140000 | 2023-01-27 10:26AM EST | 140.00 | 2.35 | 2.44 | 2.62 | -0.42 | -15.16% | 16 | 110 | 34.42% |
| UPS230721P00145000 | 2023-01-27 10:07AM EST | 145.00 | 2.85 | 3.00 | 3.15 | -0.75 | -20.83% | 6 | 213 | 33.03% |
| UPS230721P00150000 | 2023-01-26 3:29PM EST | 150.00 | 4.25 | 3.70 | 3.90 | 0.00 | - | 12 | 791 | 32.06% |
| UPS230721P00155000 | 2023-01-26 1:40PM EST | 155.00 | 5.40 | 4.55 | 4.75 | 0.00 | - | 12 | 135 | 30.96% |
| UPS230721P00160000 | 2023-01-27 10:48AM EST | 160.00 | 5.35 | 5.40 | 5.75 | -1.10 | -17.05% | 2 | 200 | 29.85% |
| UPS230721P00165000 | 2023-01-26 2:36PM EST | 165.00 | 7.90 | 6.85 | 7.00 | 0.00 | - | 21 | 90 | 28.92% |
| UPS230721P00170000 | 2023-01-27 10:25AM EST | 170.00 | 8.05 | 8.25 | 8.45 | -1.30 | -13.90% | 4 | 45 | 27.97% |
| UPS230721P00175000 | 2023-01-27 12:01PM EST | 175.00 | 10.04 | 9.65 | 10.20 | -1.36 | -11.93% | 2 | 71 | 27.14% |
| UPS230721P00180000 | 2023-01-26 1:42PM EST | 180.00 | 13.60 | 11.65 | 12.15 | 0.00 | - | 9 | 120 | 26.19% |
| UPS230721P00185000 | 2023-01-27 12:01PM EST | 185.00 | 14.35 | 14.05 | 14.50 | -1.50 | -9.46% | 2 | 146 | 25.47% |
| UPS230721P00190000 | 2023-01-06 11:44AM EST | 190.00 | 22.00 | 16.40 | 17.15 | 0.00 | - | 5 | 15 | 24.76% |
| UPS230721P00195000 | 2022-12-12 11:07AM EST | 195.00 | 23.58 | 21.15 | 22.05 | 0.00 | - | - | 1 | 28.06% |
| UPS230721P00200000 | 2022-12-30 10:38AM EST | 200.00 | 30.65 | 22.65 | 23.45 | 0.00 | - | 15 | 150 | 23.50% |
| UPS230721P00210000 | 2023-01-06 3:15PM EST | 210.00 | 34.41 | 30.40 | 31.15 | 0.00 | - | 1 | 39 | 22.94% |
| UPS230721P00240000 | 2022-11-30 3:50PM EST | 240.00 | 52.00 | 65.60 | 67.65 | 0.00 | - | - | 7 | 52.23% |
© 2023 Yahoo. All rights reserved.
