United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00075000 | 2024-04-29 10:29AM EDT | 75.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UPS240503C00080000 | 2024-04-29 3:52PM EDT | 80.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPS240503C00085000 | 2024-04-29 10:52AM EDT | 85.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240503C00125000 | 2024-04-22 1:38PM EDT | 125.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240503C00129000 | 2024-04-22 12:54PM EDT | 129.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240503C00130000 | 2024-04-22 3:54PM EDT | 130.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240503C00131000 | 2024-04-22 1:40PM EDT | 131.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240503C00132000 | 2024-04-22 1:29PM EDT | 132.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240503C00133000 | 2024-04-24 9:34AM EDT | 133.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240503C00134000 | 2024-04-22 1:44PM EDT | 134.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240503C00135000 | 2024-04-29 3:04PM EDT | 135.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS240503C00136000 | 2024-04-26 3:57PM EDT | 136.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UPS240503C00137000 | 2024-04-24 3:13PM EDT | 137.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240503C00138000 | 2024-04-23 11:50AM EDT | 138.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS240503C00139000 | 2024-04-25 3:51PM EDT | 139.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240503C00140000 | 2024-04-26 3:49PM EDT | 140.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPS240503C00141000 | 2024-04-29 3:44PM EDT | 141.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240503C00142000 | 2024-04-29 12:09PM EDT | 142.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240503C00143000 | 2024-04-25 1:53PM EDT | 143.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240503C00144000 | 2024-04-26 3:34PM EDT | 144.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UPS240503C00145000 | 2024-04-29 3:53PM EDT | 145.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UPS240503C00146000 | 2024-04-29 2:25PM EDT | 146.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240503C00147000 | 2024-04-29 3:00PM EDT | 147.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UPS240503C00148000 | 2024-04-29 3:50PM EDT | 148.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| UPS240503C00149000 | 2024-04-29 3:51PM EDT | 149.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.78% |
| UPS240503C00150000 | 2024-04-29 3:58PM EDT | 150.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 3.13% |
| UPS240503C00152500 | 2024-04-29 3:59PM EDT | 152.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 6.25% |
| UPS240503C00155000 | 2024-04-29 3:51PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| UPS240503C00157500 | 2024-04-29 2:20PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| UPS240503C00160000 | 2024-04-29 3:42PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| UPS240503C00162500 | 2024-04-29 9:37AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240503C00165000 | 2024-04-29 10:11AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPS240503C00167500 | 2024-04-29 9:32AM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240503C00170000 | 2024-04-24 11:02AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240503C00172500 | 2024-04-22 12:30PM EDT | 172.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPS240503C00175000 | 2024-04-26 10:28AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240503C00180000 | 2024-04-17 1:18PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00095000 | 2024-03-26 1:20PM EDT | 95.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 182.81% |
| UPS240503P00105000 | 2024-04-25 12:24PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240503P00110000 | 2024-04-22 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPS240503P00113000 | 2024-04-23 1:15PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPS240503P00114000 | 2024-04-23 1:17PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPS240503P00115000 | 2024-04-23 1:28PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UPS240503P00116000 | 2024-04-29 9:47AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240503P00117000 | 2024-04-23 12:32PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPS240503P00120000 | 2024-04-29 9:48AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| UPS240503P00122000 | 2024-04-22 2:02PM EDT | 122.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPS240503P00123000 | 2024-04-26 11:24AM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240503P00125000 | 2024-04-29 9:53AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240503P00126000 | 2024-04-29 10:04AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240503P00127000 | 2024-04-25 3:31PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPS240503P00128000 | 2024-04-29 11:49AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPS240503P00129000 | 2024-04-23 10:43AM EDT | 129.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPS240503P00130000 | 2024-04-29 12:38PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240503P00131000 | 2024-04-25 1:48PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240503P00132000 | 2024-04-24 3:48PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPS240503P00133000 | 2024-04-25 1:40PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| UPS240503P00134000 | 2024-04-29 12:28PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPS240503P00135000 | 2024-04-29 1:55PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UPS240503P00136000 | 2024-04-29 2:29PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPS240503P00137000 | 2024-04-29 3:42PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| UPS240503P00138000 | 2024-04-29 10:22AM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UPS240503P00139000 | 2024-04-29 3:03PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| UPS240503P00140000 | 2024-04-29 3:34PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| UPS240503P00141000 | 2024-04-29 3:49PM EDT | 141.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UPS240503P00142000 | 2024-04-29 2:51PM EDT | 142.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| UPS240503P00143000 | 2024-04-29 3:54PM EDT | 143.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| UPS240503P00144000 | 2024-04-29 3:56PM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| UPS240503P00145000 | 2024-04-29 3:42PM EDT | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| UPS240503P00146000 | 2024-04-29 3:28PM EDT | 146.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| UPS240503P00147000 | 2024-04-29 3:58PM EDT | 147.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| UPS240503P00148000 | 2024-04-29 3:59PM EDT | 148.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| UPS240503P00149000 | 2024-04-29 3:49PM EDT | 149.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| UPS240503P00150000 | 2024-04-29 11:30AM EDT | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| UPS240503P00152500 | 2024-04-29 3:42PM EDT | 152.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UPS240503P00155000 | 2024-04-29 3:02PM EDT | 155.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240503P00157500 | 2024-04-22 9:33AM EDT | 157.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240503P00160000 | 2024-04-24 2:17PM EDT | 160.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UPS240503P00165000 | 2024-04-24 2:39PM EDT | 165.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UPS240503P00170000 | 2024-04-29 12:54PM EDT | 170.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240503P00172500 | 2024-04-25 2:17PM EDT | 172.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240503P00175000 | 2024-03-26 3:52PM EDT | 175.00 | 31.30 | 26.35 | 29.25 | 0.00 | - | 2 | 0 | 133.94% |
© 2024 Yahoo. All rights reserved.