United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00075000 | 2024-04-29 10:29AM EDT | 75.00 | 74.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UPS240510C00080000 | 2024-04-15 11:11AM EDT | 80.00 | 65.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240510C00085000 | 2024-04-23 11:49AM EDT | 85.00 | 63.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240510C00090000 | 2024-04-23 10:13AM EDT | 90.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240510C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240510C00133000 | 2024-04-12 11:17AM EDT | 133.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510C00135000 | 2024-04-18 1:53PM EDT | 135.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240510C00136000 | 2024-04-26 10:04AM EDT | 136.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240510C00138000 | 2024-04-24 12:26PM EDT | 138.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510C00139000 | 2024-04-29 9:35AM EDT | 139.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240510C00140000 | 2024-04-29 10:26AM EDT | 140.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240510C00141000 | 2024-04-22 11:29AM EDT | 141.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510C00142000 | 2024-04-26 10:16AM EDT | 142.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510C00143000 | 2024-04-25 12:37PM EDT | 143.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510C00144000 | 2024-04-29 3:37PM EDT | 144.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| UPS240510C00145000 | 2024-04-29 3:58PM EDT | 145.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| UPS240510C00146000 | 2024-04-29 1:07PM EDT | 146.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| UPS240510C00147000 | 2024-04-29 3:08PM EDT | 147.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| UPS240510C00148000 | 2024-04-29 3:37PM EDT | 148.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| UPS240510C00149000 | 2024-04-29 1:57PM EDT | 149.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| UPS240510C00150000 | 2024-04-29 3:33PM EDT | 150.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| UPS240510C00152500 | 2024-04-29 3:53PM EDT | 152.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| UPS240510C00155000 | 2024-04-29 12:48PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| UPS240510C00157500 | 2024-04-29 1:16PM EDT | 157.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UPS240510C00160000 | 2024-04-25 11:01AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240510C00162500 | 2024-04-24 1:44PM EDT | 162.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240510C00165000 | 2024-04-26 10:05AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| UPS240510C00167500 | 2024-04-05 3:49PM EDT | 167.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UPS240510C00170000 | 2024-04-29 11:18AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| UPS240510C00172500 | 2024-04-19 3:38PM EDT | 172.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| UPS240510C00180000 | 2024-04-15 10:06AM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240510C00185000 | 2024-04-19 1:27PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240510C00195000 | 2024-04-23 9:32AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00100000 | 2024-04-23 2:41PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPS240510P00115000 | 2024-04-12 3:59PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPS240510P00120000 | 2024-04-29 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UPS240510P00125000 | 2024-04-24 1:44PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240510P00129000 | 2024-04-29 9:33AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPS240510P00130000 | 2024-04-26 3:07PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| UPS240510P00131000 | 2024-04-24 1:44PM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UPS240510P00133000 | 2024-04-24 10:32AM EDT | 133.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UPS240510P00134000 | 2024-04-29 2:17PM EDT | 134.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240510P00135000 | 2024-04-29 2:21PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240510P00136000 | 2024-04-26 10:04AM EDT | 136.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UPS240510P00137000 | 2024-04-29 2:22PM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UPS240510P00138000 | 2024-04-29 9:48AM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240510P00139000 | 2024-04-29 3:09PM EDT | 139.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| UPS240510P00140000 | 2024-04-29 3:37PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| UPS240510P00141000 | 2024-04-29 2:35PM EDT | 141.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UPS240510P00142000 | 2024-04-29 3:00PM EDT | 142.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| UPS240510P00143000 | 2024-04-29 3:11PM EDT | 143.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| UPS240510P00144000 | 2024-04-29 3:11PM EDT | 144.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| UPS240510P00145000 | 2024-04-29 3:42PM EDT | 145.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| UPS240510P00146000 | 2024-04-29 3:05PM EDT | 146.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| UPS240510P00147000 | 2024-04-29 3:30PM EDT | 147.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| UPS240510P00148000 | 2024-04-29 3:58PM EDT | 148.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| UPS240510P00149000 | 2024-04-29 3:44PM EDT | 149.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPS240510P00150000 | 2024-04-29 3:57PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| UPS240510P00152500 | 2024-04-29 3:12PM EDT | 152.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510P00155000 | 2024-04-26 1:09PM EDT | 155.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240510P00157500 | 2024-04-26 3:59PM EDT | 157.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510P00160000 | 2024-04-26 10:39AM EDT | 160.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510P00172500 | 2024-04-04 2:52PM EDT | 172.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.