United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240119C00090000 | 2022-09-30 8:49AM EST | 90.00 | 75.10 | 77.75 | 79.40 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240119C00095000 | 2022-08-09 1:08PM EST | 95.00 | 101.30 | 101.00 | 102.80 | 0.00 | - | 22 | 0 | 63.37% |
| UPS240119C00100000 | 2022-12-02 3:15PM EST | 100.00 | 92.15 | 75.00 | 76.90 | 0.00 | - | 6 | 17 | 0.00% |
| UPS240119C00105000 | 2022-08-10 8:39AM EST | 105.00 | 94.40 | 93.55 | 95.10 | 0.00 | - | 15 | 4 | 63.74% |
| UPS240119C00110000 | 2022-11-29 2:47PM EST | 110.00 | 77.46 | 68.15 | 69.35 | 0.00 | - | 6 | 46 | 0.00% |
| UPS240119C00115000 | 2023-01-31 11:19AM EST | 115.00 | 69.55 | 77.10 | 78.80 | 0.00 | - | 5 | 148 | 38.03% |
| UPS240119C00120000 | 2023-01-27 3:05PM EST | 120.00 | 65.24 | 72.75 | 73.95 | 0.00 | - | 42 | 31 | 36.05% |
| UPS240119C00125000 | 2023-01-27 3:05PM EST | 125.00 | 60.87 | 68.15 | 69.50 | 0.00 | - | 42 | 161 | 35.57% |
| UPS240119C00130000 | 2023-01-31 3:13PM EST | 130.00 | 57.87 | 63.50 | 64.90 | 0.00 | - | 13 | 410 | 34.31% |
| UPS240119C00135000 | 2023-01-31 3:13PM EST | 135.00 | 53.65 | 59.20 | 60.65 | 0.00 | - | 13 | 155 | 33.95% |
| UPS240119C00140000 | 2023-01-31 3:14PM EST | 140.00 | 49.57 | 55.30 | 56.20 | 0.00 | - | 9 | 308 | 32.79% |
| UPS240119C00145000 | 2023-01-31 3:14PM EST | 145.00 | 45.52 | 51.05 | 52.05 | 0.00 | - | 1 | 114 | 32.18% |
| UPS240119C00150000 | 2023-01-31 2:06PM EST | 150.00 | 41.87 | 46.95 | 48.05 | 0.00 | - | 20 | 244 | 31.66% |
| UPS240119C00155000 | 2023-01-31 2:06PM EST | 155.00 | 38.14 | 43.25 | 44.20 | 0.00 | - | 11 | 294 | 31.18% |
| UPS240119C00160000 | 2023-01-31 2:06PM EST | 160.00 | 34.56 | 39.25 | 40.35 | 0.00 | - | 20 | 157 | 30.45% |
| UPS240119C00165000 | 2023-02-02 2:03PM EST | 165.00 | 37.81 | 35.90 | 36.75 | 0.00 | - | 1 | 358 | 29.94% |
| UPS240119C00170000 | 2023-02-02 10:28AM EST | 170.00 | 31.77 | 32.10 | 33.05 | 0.00 | - | 2 | 886 | 29.02% |
| UPS240119C00175000 | 2023-02-02 10:30AM EST | 175.00 | 28.60 | 28.90 | 29.80 | 0.00 | - | 1 | 384 | 28.58% |
| UPS240119C00180000 | 2023-02-02 11:20AM EST | 180.00 | 25.35 | 25.90 | 26.55 | 0.00 | - | 216 | 862 | 27.89% |
| UPS240119C00185000 | 2023-02-02 11:55AM EST | 185.00 | 23.00 | 22.90 | 23.55 | 0.00 | - | 7 | 942 | 27.32% |
| UPS240119C00190000 | 2023-02-03 2:21PM EST | 190.00 | 20.25 | 19.95 | 20.85 | +0.10 | +0.50% | 9 | 803 | 26.91% |
| UPS240119C00195000 | 2023-02-03 2:20PM EST | 195.00 | 17.65 | 17.25 | 18.20 | -0.70 | -3.81% | 36 | 507 | 26.31% |
| UPS240119C00200000 | 2023-02-03 2:14PM EST | 200.00 | 15.30 | 15.20 | 15.70 | +0.02 | +0.13% | 67 | 2,149 | 25.67% |
| UPS240119C00210000 | 2023-02-03 1:08PM EST | 210.00 | 10.85 | 10.90 | 11.50 | -0.30 | -2.69% | 64 | 2,004 | 24.67% |
| UPS240119C00220000 | 2023-02-03 3:05PM EST | 220.00 | 7.85 | 7.65 | 8.20 | -0.15 | -1.88% | 34 | 4,007 | 23.87% |
| UPS240119C00230000 | 2023-02-03 12:44PM EST | 230.00 | 5.50 | 5.15 | 5.65 | +0.10 | +1.85% | 201 | 1,286 | 23.13% |
| UPS240119C00240000 | 2023-02-03 1:00PM EST | 240.00 | 3.50 | 3.55 | 3.80 | 0.00 | - | 43 | 796 | 22.56% |
| UPS240119C00250000 | 2023-02-03 12:45PM EST | 250.00 | 2.35 | 2.28 | 2.68 | -0.20 | -7.84% | 132 | 643 | 22.54% |
| UPS240119C00260000 | 2023-02-02 1:47PM EST | 260.00 | 1.60 | 1.38 | 1.71 | 0.00 | - | 13 | 1,437 | 22.03% |
| UPS240119C00270000 | 2023-01-31 1:02PM EST | 270.00 | 0.65 | 0.92 | 0.98 | 0.00 | - | 20 | 522 | 21.24% |
| UPS240119C00280000 | 2023-01-31 11:37AM EST | 280.00 | 0.44 | 0.48 | 0.75 | 0.00 | - | 3 | 226 | 21.81% |
| UPS240119C00290000 | 2023-02-03 11:47AM EST | 290.00 | 0.33 | 0.29 | 0.44 | +0.03 | +10.00% | 1 | 170 | 21.36% |
| UPS240119C00300000 | 2023-01-27 12:34PM EST | 300.00 | 0.20 | 0.17 | 0.33 | 0.00 | - | 2 | 163 | 21.79% |
| UPS240119C00310000 | 2023-01-19 2:12PM EST | 310.00 | 0.16 | 0.08 | 0.25 | 0.00 | - | 2 | 52 | 22.22% |
| UPS240119C00320000 | 2023-02-03 11:16AM EST | 320.00 | 0.11 | 0.02 | 0.19 | -0.02 | -15.38% | 2 | 237 | 22.58% |
| UPS240119C00330000 | 2023-01-06 3:06PM EST | 330.00 | 0.21 | 0.02 | 0.16 | 0.00 | - | 2 | 16 | 23.22% |
| UPS240119C00340000 | 2023-01-24 2:51PM EST | 340.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 1 | 30 | 23.93% |
| UPS240119C00350000 | 2023-02-02 11:49AM EST | 350.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 20 | 150 | 23.10% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240119P00080000 | 2023-02-02 10:03AM EST | 80.00 | 0.41 | 0.26 | 0.50 | 0.00 | - | 3 | 152 | 45.36% |
| UPS240119P00085000 | 2023-02-03 2:30PM EST | 85.00 | 0.49 | 0.30 | 0.54 | +0.04 | +8.89% | 2 | 97 | 43.02% |
| UPS240119P00090000 | 2023-01-31 9:46AM EST | 90.00 | 0.70 | 0.41 | 0.60 | 0.00 | - | 1 | 205 | 41.00% |
| UPS240119P00095000 | 2022-12-20 3:59PM EST | 95.00 | 2.10 | 1.10 | 1.54 | 0.00 | - | 3 | 35 | 46.07% |
| UPS240119P00100000 | 2023-02-02 12:34PM EST | 100.00 | 1.05 | 0.81 | 1.04 | 0.00 | - | 2 | 69 | 39.75% |
| UPS240119P00105000 | 2023-01-30 12:14PM EST | 105.00 | 1.68 | 0.88 | 1.40 | 0.00 | - | 1 | 98 | 39.54% |
| UPS240119P00110000 | 2023-02-01 1:26PM EST | 110.00 | 1.92 | 1.21 | 1.66 | 0.00 | - | 17 | 402 | 38.37% |
| UPS240119P00115000 | 2023-02-01 11:17AM EST | 115.00 | 2.17 | 1.51 | 1.84 | 0.00 | - | 1 | 539 | 36.68% |
| UPS240119P00120000 | 2023-02-02 10:00AM EST | 120.00 | 2.04 | 1.84 | 2.26 | 0.00 | - | 5 | 301 | 35.97% |
| UPS240119P00125000 | 2023-02-02 11:06AM EST | 125.00 | 2.34 | 2.30 | 2.67 | 0.00 | - | 3 | 117 | 35.00% |
| UPS240119P00130000 | 2023-02-03 12:48PM EST | 130.00 | 2.66 | 2.63 | 2.92 | -0.10 | -3.62% | 3 | 264 | 33.31% |
| UPS240119P00135000 | 2023-02-03 10:11AM EST | 135.00 | 3.55 | 3.15 | 3.35 | -0.06 | -1.66% | 15 | 292 | 32.13% |
| UPS240119P00140000 | 2023-02-03 12:48PM EST | 140.00 | 3.83 | 3.75 | 3.95 | -0.17 | -4.25% | 73 | 598 | 31.28% |
| UPS240119P00145000 | 2023-02-02 1:41PM EST | 145.00 | 4.60 | 4.40 | 4.65 | 0.00 | - | 20 | 1,623 | 30.48% |
| UPS240119P00150000 | 2023-02-01 1:37PM EST | 150.00 | 7.80 | 5.20 | 5.65 | 0.00 | - | 47 | 413 | 30.12% |
| UPS240119P00155000 | 2023-02-02 11:57AM EST | 155.00 | 6.70 | 6.10 | 6.40 | +0.09 | +1.36% | 2 | 1,014 | 28.99% |
| UPS240119P00160000 | 2023-02-02 2:07PM EST | 160.00 | 7.27 | 7.15 | 7.40 | 0.00 | - | 198 | 1,137 | 28.16% |
| UPS240119P00165000 | 2023-02-02 2:07PM EST | 165.00 | 8.43 | 8.30 | 8.60 | 0.00 | - | 13 | 366 | 27.46% |
| UPS240119P00170000 | 2023-02-03 1:00PM EST | 170.00 | 10.00 | 9.55 | 10.00 | +0.08 | +0.81% | 1 | 1,911 | 26.86% |
| UPS240119P00175000 | 2023-02-03 1:05PM EST | 175.00 | 11.55 | 11.05 | 11.70 | -0.45 | -3.75% | 4 | 1,429 | 26.45% |
| UPS240119P00180000 | 2023-02-03 3:49PM EST | 180.00 | 13.12 | 12.75 | 13.10 | -3.31 | -20.15% | 12 | 347 | 25.35% |
| UPS240119P00185000 | 2023-02-02 11:55AM EST | 185.00 | 15.35 | 14.40 | 15.05 | 0.00 | - | 1 | 233 | 24.79% |
| UPS240119P00190000 | 2023-02-03 3:49PM EST | 190.00 | 17.12 | 16.65 | 17.35 | +0.12 | +0.71% | 14 | 213 | 24.44% |
| UPS240119P00195000 | 2023-02-03 1:14PM EST | 195.00 | 19.60 | 18.85 | 19.65 | +0.55 | +2.89% | 36 | 377 | 23.81% |
| UPS240119P00200000 | 2023-02-03 1:04PM EST | 200.00 | 21.95 | 21.30 | 22.10 | +0.65 | +3.05% | 24 | 220 | 23.10% |
| UPS240119P00210000 | 2023-02-02 9:47AM EST | 210.00 | 30.00 | 27.05 | 27.70 | 0.00 | - | 16 | 424 | 21.71% |
| UPS240119P00220000 | 2022-12-30 2:19PM EST | 220.00 | 51.06 | 41.00 | 41.90 | 0.00 | - | 10 | 101 | 31.58% |
| UPS240119P00230000 | 2022-11-14 3:52PM EST | 230.00 | 53.50 | 49.35 | 50.20 | 0.00 | - | 56 | 106 | 32.76% |
| UPS240119P00240000 | 2022-12-06 9:59AM EST | 240.00 | 65.04 | 66.55 | 67.90 | 0.00 | - | 5 | 156 | 46.96% |
| UPS240119P00250000 | 2023-01-31 1:28PM EST | 250.00 | 65.50 | 59.00 | 60.70 | 0.00 | - | 1 | 14 | 21.80% |
| UPS240119P00260000 | 2022-08-09 11:50AM EST | 260.00 | 67.35 | 68.20 | 70.15 | 0.00 | - | 20 | 15 | 22.42% |
| UPS240119P00270000 | 2023-02-02 12:25PM EST | 270.00 | 79.00 | 78.45 | 80.50 | 0.00 | - | 1 | 226 | 25.45% |
| UPS240119P00280000 | 2023-01-11 1:26PM EST | 280.00 | 99.25 | 88.30 | 90.35 | 0.00 | - | 3 | 42 | 26.89% |
| UPS240119P00290000 | 2022-08-24 10:37AM EST | 290.00 | 86.50 | 126.80 | 127.90 | 0.00 | - | 2 | 2 | 73.85% |
| UPS240119P00300000 | 2022-08-09 12:01PM EST | 300.00 | 104.95 | 104.90 | 106.25 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240119P00310000 | 2022-08-09 11:51AM EST | 310.00 | 114.60 | 114.95 | 116.60 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240119P00320000 | 2022-11-10 11:26AM EST | 320.00 | 149.04 | 141.80 | 143.10 | 0.00 | - | 2 | 0 | 58.68% |
| UPS240119P00330000 | 2022-08-09 11:57AM EST | 330.00 | 134.85 | 134.55 | 135.40 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
