United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240119C00090000 | 2022-08-10 10:48AM EDT | 90.00 | 111.45 | 113.80 | 114.90 | +4.25 | +3.96% | 2 | 5 | 129.98% |
| UPS240119C00095000 | 2022-08-09 2:08PM EDT | 95.00 | 101.30 | 108.70 | 109.55 | 0.00 | - | 22 | 10 | 121.76% |
| UPS240119C00100000 | 2022-08-09 12:52PM EDT | 100.00 | 97.35 | 103.75 | 104.75 | 0.00 | - | 25 | 21 | 114.97% |
| UPS240119C00105000 | 2022-08-10 9:39AM EDT | 105.00 | 94.40 | 98.80 | 100.20 | +1.35 | +1.45% | 70 | 43 | 108.92% |
| UPS240119C00110000 | 2022-08-11 11:58AM EDT | 110.00 | 95.55 | 94.20 | 95.70 | +8.35 | +9.58% | 2 | 52 | 103.64% |
| UPS240119C00115000 | 2022-08-11 10:07AM EDT | 115.00 | 90.20 | 89.70 | 90.70 | +7.45 | +9.00% | 2 | 139 | 98.25% |
| UPS240119C00120000 | 2022-08-11 9:33AM EDT | 120.00 | 84.15 | 85.35 | 86.55 | +5.70 | +7.27% | 3 | 18 | 94.07% |
| UPS240119C00125000 | 2022-08-10 9:53AM EDT | 125.00 | 78.15 | 81.10 | 81.75 | +4.00 | +5.39% | 2 | 163 | 89.56% |
| UPS240119C00130000 | 2022-08-11 11:13AM EDT | 130.00 | 77.36 | 76.70 | 77.75 | +5.81 | +8.12% | 5 | 429 | 85.79% |
| UPS240119C00135000 | 2022-08-10 10:02AM EDT | 135.00 | 69.90 | 72.35 | 73.20 | +4.10 | +6.23% | 2 | 162 | 81.72% |
| UPS240119C00140000 | 2022-08-10 12:15PM EDT | 140.00 | 67.20 | 68.25 | 69.25 | +4.40 | +7.01% | 90 | 241 | 78.46% |
| UPS240119C00145000 | 2022-08-09 12:47PM EDT | 145.00 | 58.94 | 64.50 | 65.20 | 0.00 | - | 6 | 82 | 75.46% |
| UPS240119C00150000 | 2022-08-10 12:04PM EDT | 150.00 | 59.00 | 60.45 | 61.75 | +3.85 | +6.98% | 1 | 147 | 72.74% |
| UPS240119C00155000 | 2022-08-09 12:47PM EDT | 155.00 | 51.60 | 56.60 | 57.50 | 0.00 | - | 20 | 273 | 69.58% |
| UPS240119C00160000 | 2022-08-09 1:50PM EDT | 160.00 | 47.40 | 53.10 | 54.30 | 0.00 | - | 75 | 89 | 67.48% |
| UPS240119C00165000 | 2022-08-09 1:02PM EDT | 165.00 | 44.50 | 49.60 | 50.20 | 0.00 | - | 66 | 185 | 64.71% |
| UPS240119C00170000 | 2022-08-09 1:03PM EDT | 170.00 | 41.35 | 46.00 | 47.05 | 0.00 | - | 76 | 159 | 62.52% |
| UPS240119C00175000 | 2022-08-11 1:06PM EDT | 175.00 | 43.78 | 42.75 | 44.00 | +5.63 | +14.76% | 1 | 126 | 60.61% |
| UPS240119C00180000 | 2022-08-11 1:15PM EDT | 180.00 | 40.72 | 39.60 | 40.40 | +5.12 | +14.38% | 5 | 221 | 58.35% |
| UPS240119C00185000 | 2022-08-10 9:44AM EDT | 185.00 | 33.85 | 36.65 | 37.20 | +1.55 | +4.80% | 1 | 176 | 56.44% |
| UPS240119C00190000 | 2022-08-09 12:52PM EDT | 190.00 | 29.85 | 33.65 | 34.35 | 0.00 | - | 19 | 534 | 54.66% |
| UPS240119C00195000 | 2022-08-11 1:15PM EDT | 195.00 | 31.92 | 30.90 | 31.60 | +4.72 | +17.35% | 6 | 221 | 53.03% |
| UPS240119C00200000 | 2022-08-10 10:17AM EDT | 200.00 | 26.90 | 28.35 | 28.85 | +2.65 | +10.93% | 11 | 242 | 51.45% |
| UPS240119C00210000 | 2022-08-11 1:06PM EDT | 210.00 | 24.35 | 23.50 | 24.10 | +4.60 | +23.29% | 40 | 884 | 49.04% |
| UPS240119C00220000 | 2022-08-09 12:54PM EDT | 220.00 | 16.25 | 19.30 | 19.80 | 0.00 | - | 2 | 163 | 46.48% |
| UPS240119C00230000 | 2022-08-11 11:57AM EDT | 230.00 | 16.35 | 15.60 | 16.35 | +3.15 | +23.86% | 8 | 210 | 44.62% |
| UPS240119C00240000 | 2022-08-11 10:19AM EDT | 240.00 | 13.10 | 12.55 | 13.20 | +2.57 | +24.41% | 1 | 197 | 42.70% |
| UPS240119C00250000 | 2022-08-11 12:57PM EDT | 250.00 | 10.20 | 9.90 | 10.30 | +2.20 | +27.50% | 2 | 421 | 40.63% |
| UPS240119C00260000 | 2022-08-11 9:34AM EDT | 260.00 | 7.60 | 7.75 | 8.15 | +0.75 | +10.95% | 1 | 1,440 | 39.20% |
| UPS240119C00270000 | 2022-08-10 3:44PM EDT | 270.00 | 5.75 | 6.00 | 6.45 | +0.50 | +9.52% | 10 | 461 | 38.06% |
| UPS240119C00280000 | 2022-08-08 10:14AM EDT | 280.00 | 4.04 | 4.65 | 5.00 | 0.00 | - | 20 | 185 | 36.91% |
| UPS240119C00290000 | 2022-08-10 11:19AM EDT | 290.00 | 3.45 | 3.55 | 3.85 | +0.33 | +10.58% | 10 | 12 | 35.90% |
| UPS240119C00300000 | 2022-08-11 10:43AM EDT | 300.00 | 3.00 | 2.74 | 2.98 | +0.55 | +22.45% | 10 | 63 | 35.11% |
| UPS240119C00310000 | 2022-07-29 10:10AM EDT | 310.00 | 1.25 | 2.08 | 2.31 | 0.00 | - | - | 52 | 34.45% |
| UPS240119C00320000 | 2022-08-09 12:36PM EDT | 320.00 | 1.35 | 1.63 | 1.84 | 0.00 | - | 4 | 231 | 34.08% |
| UPS240119C00330000 | 2022-08-10 11:12AM EDT | 330.00 | 1.20 | 1.22 | 1.35 | +0.20 | +20.00% | 2 | 4 | 33.25% |
| UPS240119C00340000 | 2022-08-11 10:13AM EDT | 340.00 | 1.00 | 0.84 | 1.28 | +0.15 | +17.65% | 2 | 9 | 34.03% |
| UPS240119C00350000 | 2022-08-05 12:05PM EDT | 350.00 | 0.50 | 0.62 | 0.80 | 0.00 | - | 1 | 65 | 32.42% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240119P00090000 | 2022-07-26 3:00PM EDT | 90.00 | 2.23 | 1.20 | 1.71 | 0.00 | - | 2 | 184 | 38.09% |
| UPS240119P00095000 | 2022-08-11 9:32AM EDT | 95.00 | 1.60 | 1.55 | 2.00 | -0.50 | -23.81% | 2 | 15 | 36.71% |
| UPS240119P00100000 | 2022-07-29 11:42AM EDT | 100.00 | 2.30 | 1.80 | 2.32 | 0.00 | - | 1 | 59 | 35.33% |
| UPS240119P00105000 | 2022-08-11 9:32AM EDT | 105.00 | 2.30 | 1.90 | 2.59 | -1.40 | -37.84% | 2 | 23 | 33.66% |
| UPS240119P00110000 | 2022-08-09 12:55PM EDT | 110.00 | 3.15 | 2.32 | 2.72 | 0.00 | - | 2 | 262 | 31.48% |
| UPS240119P00115000 | 2022-08-10 1:11PM EDT | 115.00 | 3.30 | 2.75 | 3.30 | +3.30 | - | 5 | 49 | 30.71% |
| UPS240119P00120000 | 2022-07-29 3:34PM EDT | 120.00 | 4.35 | 3.25 | 3.60 | 0.00 | - | 1 | 182 | 28.96% |
| UPS240119P00125000 | 2021-12-27 11:09AM EDT | 125.00 | 5.25 | 4.00 | 6.50 | 0.00 | - | 35 | 19 | 33.08% |
| UPS240119P00130000 | 2022-08-11 11:33AM EDT | 130.00 | 4.70 | 4.45 | 4.70 | -3.38 | -41.83% | 1 | 192 | 26.47% |
| UPS240119P00135000 | 2022-07-26 12:14PM EDT | 135.00 | 9.25 | 5.15 | 5.40 | 0.00 | - | 1 | 33 | 25.33% |
| UPS240119P00140000 | 2022-08-11 11:35AM EDT | 140.00 | 6.15 | 5.95 | 6.15 | -3.70 | -37.56% | 1 | 607 | 24.11% |
| UPS240119P00145000 | 2022-08-10 2:39PM EDT | 145.00 | 7.24 | 6.75 | 7.00 | -1.21 | -14.32% | 10 | 127 | 22.90% |
| UPS240119P00150000 | 2022-08-11 11:45AM EDT | 150.00 | 7.91 | 7.70 | 8.00 | -1.99 | -20.10% | 1 | 119 | 21.75% |
| UPS240119P00155000 | 2022-07-11 1:17PM EDT | 155.00 | 14.45 | 9.25 | 9.60 | 0.00 | - | 5 | 211 | 21.27% |
| UPS240119P00160000 | 2022-08-09 1:00PM EDT | 160.00 | 11.75 | 9.80 | 10.10 | 0.00 | - | 2 | 394 | 18.96% |
| UPS240119P00165000 | 2022-08-11 11:45AM EDT | 165.00 | 11.25 | 10.90 | 11.60 | -2.10 | -15.73% | 1 | 243 | 17.81% |
| UPS240119P00170000 | 2022-08-11 12:34PM EDT | 170.00 | 12.45 | 12.30 | 12.75 | -2.30 | -15.59% | 10 | 1,129 | 15.89% |
| UPS240119P00175000 | 2022-08-11 11:14AM EDT | 175.00 | 14.18 | 13.85 | 14.30 | -2.32 | -14.06% | 4 | 1,039 | 14.11% |
| UPS240119P00180000 | 2022-08-10 2:40PM EDT | 180.00 | 16.35 | 15.15 | 15.85 | -2.00 | -10.90% | 77 | 320 | 11.73% |
| UPS240119P00185000 | 2022-08-10 10:19AM EDT | 185.00 | 18.60 | 17.20 | 17.90 | -1.70 | -8.37% | 2 | 19 | 8.93% |
| UPS240119P00190000 | 2022-08-10 10:32AM EDT | 190.00 | 20.95 | 19.10 | 19.80 | -1.55 | -6.89% | 2 | 91 | 0.00% |
| UPS240119P00195000 | 2022-08-09 12:48PM EDT | 195.00 | 24.60 | 20.80 | 21.90 | 0.00 | - | 60 | 117 | 0.00% |
| UPS240119P00200000 | 2022-08-11 2:13PM EDT | 200.00 | 23.65 | 23.30 | 23.80 | -3.60 | -13.21% | 10 | 155 | 0.00% |
| UPS240119P00210000 | 2022-08-11 11:46AM EDT | 210.00 | 28.20 | 28.15 | 28.65 | -4.45 | -13.63% | 20 | 183 | 0.00% |
| UPS240119P00220000 | 2022-08-11 11:48AM EDT | 220.00 | 33.60 | 33.55 | 34.10 | -4.90 | -12.73% | 40 | 75 | 0.00% |
| UPS240119P00230000 | 2022-08-11 11:47AM EDT | 230.00 | 39.65 | 39.55 | 40.35 | -5.15 | -11.50% | 8 | 10 | 0.00% |
| UPS240119P00240000 | 2022-08-11 11:50AM EDT | 240.00 | 46.15 | 45.90 | 47.10 | -5.90 | -11.34% | 30 | 126 | 0.00% |
| UPS240119P00250000 | 2022-08-11 12:05PM EDT | 250.00 | 53.40 | 53.35 | 54.65 | -6.65 | -11.07% | 6 | 11 | 0.00% |
| UPS240119P00260000 | 2022-08-09 12:50PM EDT | 260.00 | 67.35 | 61.35 | 62.25 | 0.00 | - | 20 | 15 | 0.00% |
| UPS240119P00270000 | 2022-08-09 12:50PM EDT | 270.00 | 76.10 | 69.45 | 70.40 | 0.00 | - | 20 | 226 | 0.00% |
| UPS240119P00280000 | 2022-08-10 2:17PM EDT | 280.00 | 80.60 | 78.05 | 79.05 | -4.60 | -5.40% | 2 | 41 | 0.00% |
| UPS240119P00290000 | 2022-08-09 12:51PM EDT | 290.00 | 94.55 | 87.25 | 88.85 | 0.00 | - | 2 | 1 | 0.00% |
| UPS240119P00300000 | 2022-08-09 1:01PM EDT | 300.00 | 104.95 | 97.05 | 97.85 | 0.00 | - | 2 | 1 | 0.00% |
| UPS240119P00310000 | 2022-08-09 12:51PM EDT | 310.00 | 114.60 | 106.80 | 107.80 | 0.00 | - | 2 | 1 | 0.00% |
| UPS240119P00320000 | 2022-07-18 11:11AM EDT | 320.00 | 137.99 | 116.50 | 117.85 | 0.00 | - | - | 5 | 0.00% |
| UPS240119P00330000 | 2022-08-09 12:57PM EDT | 330.00 | 134.85 | 126.55 | 127.90 | 0.00 | - | 4 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
