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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240119C00100000 | 2021-12-01 3:32PM EST | 100.00 | 96.00 | 112.05 | 116.85 | 0.00 | - | 1 | 0 | 58.96% |
| UPS240119C00120000 | 2021-10-20 8:40AM EST | 120.00 | 74.60 | 87.75 | 91.45 | 0.00 | - | - | 1 | 42.13% |
| UPS240119C00125000 | 2021-12-23 10:34AM EST | 125.00 | 88.00 | 89.25 | 93.00 | 0.00 | - | 2 | 14 | 50.00% |
| UPS240119C00130000 | 2021-12-17 9:33AM EST | 130.00 | 82.45 | 83.50 | 88.50 | 0.00 | - | 1 | 311 | 47.99% |
| UPS240119C00135000 | 2021-12-20 9:30AM EST | 135.00 | 73.09 | 79.50 | 84.00 | 0.00 | - | 1 | 83 | 46.02% |
| UPS240119C00140000 | 2021-12-22 11:29AM EST | 140.00 | 70.94 | 75.00 | 79.50 | 0.00 | - | 20 | 125 | 44.09% |
| UPS240119C00145000 | 2021-12-22 1:28PM EST | 145.00 | 67.59 | 71.65 | 75.45 | 0.00 | - | 1 | 53 | 42.75% |
| UPS240119C00150000 | 2021-11-17 10:50AM EST | 150.00 | 63.98 | 64.40 | 66.60 | 0.00 | - | 1 | 33 | 35.50% |
| UPS240119C00155000 | 2021-10-27 10:02AM EST | 155.00 | 63.00 | 55.00 | 59.00 | 0.00 | - | 3 | 22 | 30.04% |
| UPS240119C00160000 | 2022-01-05 11:18AM EST | 160.00 | 63.25 | 60.35 | 62.80 | +1.38 | +2.23% | 2 | 32 | 38.09% |
| UPS240119C00165000 | 2022-01-05 11:18AM EST | 165.00 | 59.57 | 56.35 | 60.00 | +6.27 | +11.76% | 2 | 21 | 38.05% |
| UPS240119C00170000 | 2022-01-05 3:51PM EST | 170.00 | 54.28 | 52.90 | 56.10 | -1.72 | -3.07% | 1 | 105 | 36.75% |
| UPS240119C00175000 | 2022-01-04 11:53AM EST | 175.00 | 54.40 | 49.80 | 52.15 | 0.00 | - | 3 | 67 | 35.37% |
| UPS240119C00180000 | 2021-12-23 2:39PM EST | 180.00 | 46.10 | 46.40 | 49.20 | 0.00 | - | 1 | 79 | 34.94% |
| UPS240119C00185000 | 2021-12-15 10:45AM EST | 185.00 | 38.80 | 43.15 | 46.50 | 0.00 | - | 1 | 44 | 34.67% |
| UPS240119C00190000 | 2022-01-04 12:48PM EST | 190.00 | 43.95 | 40.55 | 42.95 | 0.00 | - | 2 | 88 | 33.51% |
| UPS240119C00195000 | 2021-12-31 9:33AM EST | 195.00 | 37.85 | 36.95 | 40.50 | 0.00 | - | 1 | 35 | 33.31% |
| UPS240119C00200000 | 2022-01-04 2:54PM EST | 200.00 | 37.45 | 35.00 | 37.40 | 0.00 | - | 15 | 56 | 32.43% |
| UPS240119C00210000 | 2022-01-04 3:18PM EST | 210.00 | 32.80 | 29.60 | 32.60 | 0.00 | - | 2 | 89 | 31.69% |
| UPS240119C00220000 | 2022-01-04 2:28PM EST | 220.00 | 28.20 | 25.20 | 28.10 | 0.00 | - | 2 | 28 | 30.88% |
| UPS240119C00230000 | 2021-12-31 2:23PM EST | 230.00 | 22.70 | 21.80 | 24.60 | 0.00 | - | 1 | 103 | 30.63% |
| UPS240119C00240000 | 2021-12-23 11:44AM EST | 240.00 | 18.60 | 18.25 | 21.00 | 0.00 | - | 1 | 37 | 29.96% |
| UPS240119C00250000 | 2022-01-04 12:11PM EST | 250.00 | 18.00 | 15.25 | 18.75 | 0.00 | - | 4 | 115 | 30.21% |
| UPS240119C00260000 | 2021-12-28 10:12AM EST | 260.00 | 14.90 | 12.95 | 16.20 | 0.00 | - | 7 | 116 | 29.92% |
| UPS240119C00270000 | 2021-11-05 12:13PM EST | 270.00 | 9.20 | 7.70 | 11.05 | 0.00 | - | 1 | 1 | 26.70% |
| UPS240119C00280000 | 2021-12-16 9:33AM EST | 280.00 | 9.00 | 9.10 | 12.05 | 0.00 | - | 2 | 4 | 29.45% |
| UPS240119C00300000 | 2021-10-26 9:58AM EST | 300.00 | 8.00 | 3.80 | 8.45 | 0.00 | - | - | 12 | 28.54% |
| UPS240119C00320000 | 2021-12-23 12:55PM EST | 320.00 | 5.00 | 4.25 | 6.95 | 0.00 | - | 5 | 121 | 29.30% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240119P00090000 | 2021-12-21 2:28PM EST | 90.00 | 2.37 | 1.25 | 4.50 | 0.00 | - | 2 | 28 | 46.53% |
| UPS240119P00095000 | 2021-11-26 12:45PM EST | 95.00 | 2.50 | 1.35 | 4.85 | 0.00 | - | 1 | 8 | 44.86% |
| UPS240119P00100000 | 2021-11-29 2:24PM EST | 100.00 | 3.00 | 2.10 | 5.00 | 0.00 | - | 1 | 2 | 42.70% |
| UPS240119P00105000 | 2021-12-22 11:26AM EST | 105.00 | 3.00 | 2.35 | 4.60 | 0.00 | - | 3 | 9 | 39.26% |
| UPS240119P00110000 | 2021-11-10 6:47AM EST | 110.00 | 6.00 | 2.75 | 4.00 | 0.00 | - | 1 | 3 | 35.49% |
| UPS240119P00115000 | 2021-12-14 1:16PM EST | 115.00 | 4.55 | 3.65 | 5.25 | 0.00 | - | 5 | 45 | 36.28% |
| UPS240119P00120000 | 2021-12-28 10:33AM EST | 120.00 | 4.80 | 4.20 | 5.75 | 0.00 | - | 1 | 3 | 35.16% |
| UPS240119P00125000 | 2021-12-27 10:09AM EST | 125.00 | 5.25 | 4.00 | 6.50 | 0.00 | - | 35 | 19 | 34.48% |
| UPS240119P00130000 | 2021-11-10 6:47AM EST | 130.00 | 9.10 | 4.40 | 6.90 | 0.00 | - | 15 | 17 | 33.08% |
| UPS240119P00135000 | 2021-11-10 6:47AM EST | 135.00 | 10.00 | 5.00 | 7.75 | 0.00 | - | 1 | 16 | 32.42% |
| UPS240119P00140000 | 2021-11-17 11:39AM EST | 140.00 | 8.87 | 6.80 | 8.95 | 0.00 | - | 2 | 28 | 32.19% |
| UPS240119P00145000 | 2021-11-29 12:32PM EST | 145.00 | 8.75 | 6.35 | 8.80 | 0.00 | - | 10 | 21 | 29.90% |
| UPS240119P00150000 | 2021-12-14 11:50AM EST | 150.00 | 11.20 | 9.15 | 10.75 | 0.00 | - | 4 | 6 | 30.52% |
| UPS240119P00155000 | 2021-12-29 11:33AM EST | 155.00 | 10.45 | 10.25 | 11.90 | 0.00 | - | 5 | 165 | 29.89% |
| UPS240119P00160000 | 2021-11-24 12:23PM EST | 160.00 | 13.32 | 11.90 | 14.80 | 0.00 | - | 17 | 219 | 31.22% |
| UPS240119P00165000 | 2021-11-10 6:47AM EST | 165.00 | 24.03 | 14.15 | 15.70 | 0.00 | - | 1 | 1 | 30.04% |
| UPS240119P00170000 | 2021-11-10 6:47AM EST | 170.00 | 25.90 | 15.35 | 18.90 | 0.00 | - | 1 | 998 | 31.26% |
| UPS240119P00175000 | 2021-11-10 6:47AM EST | 175.00 | 28.65 | 17.30 | 20.05 | 0.00 | - | 5 | 1,003 | 30.16% |
| UPS240119P00180000 | 2021-12-08 11:01AM EST | 180.00 | 21.60 | 16.00 | 19.20 | 0.00 | - | 2 | 4 | 27.03% |
| UPS240119P00185000 | 2021-11-08 2:54PM EST | 185.00 | 22.41 | 20.55 | 24.20 | 0.00 | - | - | 10 | 29.57% |
| UPS240119P00190000 | 2021-11-08 2:54PM EST | 190.00 | 24.60 | 24.00 | 26.35 | 0.00 | - | 10 | 11 | 29.19% |
| UPS240119P00195000 | 2021-12-28 1:31PM EST | 195.00 | 25.10 | 23.50 | 25.35 | 0.00 | - | 5 | 11 | 25.82% |
| UPS240119P00200000 | 2021-12-23 12:18PM EST | 200.00 | 27.50 | 25.70 | 27.65 | 0.00 | - | 1 | 28 | 25.43% |
| UPS240119P00210000 | 2021-12-27 2:16PM EST | 210.00 | 31.54 | 30.65 | 32.55 | 0.00 | - | 1 | 6 | 24.57% |
| UPS240119P00220000 | 2021-12-27 2:16PM EST | 220.00 | 36.89 | 36.00 | 38.00 | 0.00 | - | 1 | 3 | 23.75% |
| UPS240119P00240000 | 2021-10-27 12:34PM EST | 240.00 | 52.20 | 54.85 | 58.05 | 0.00 | - | - | 1 | 29.11% |
| UPS240119P00280000 | 2021-11-30 10:39AM EST | 280.00 | 90.00 | 78.80 | 81.85 | 0.00 | - | 1 | 6 | 19.65% |
