United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00080000 | 2024-04-30 12:38PM EDT | 80.00 | 67.60 | 66.35 | 69.55 | -0.60 | -0.88% | 6 | 26 | 150.20% |
| UPS240517C00100000 | 2024-04-29 10:32AM EDT | 100.00 | 48.90 | 46.25 | 49.70 | 0.00 | - | 2 | 3 | 102.49% |
| UPS240517C00115000 | 2024-04-05 11:04AM EDT | 115.00 | 35.18 | 31.00 | 34.95 | 0.00 | - | 1 | 1 | 70.80% |
| UPS240517C00120000 | 2024-04-30 1:32PM EDT | 120.00 | 27.75 | 26.15 | 29.90 | -0.40 | -1.42% | 2 | 16 | 62.16% |
| UPS240517C00125000 | 2024-03-27 9:54AM EDT | 125.00 | 22.16 | 22.85 | 23.75 | 0.00 | - | 1 | 23 | 57.96% |
| UPS240517C00130000 | 2024-04-17 9:54AM EDT | 130.00 | 14.20 | 16.30 | 19.90 | 0.00 | - | 20 | 123 | 68.73% |
| UPS240517C00135000 | 2024-04-26 10:05AM EDT | 135.00 | 13.26 | 11.80 | 13.95 | 0.00 | - | 4 | 353 | 45.17% |
| UPS240517C00136000 | 2024-04-24 12:11PM EDT | 136.00 | 9.10 | 10.70 | 12.50 | 0.00 | - | - | 3 | 37.33% |
| UPS240517C00138000 | 2024-04-24 12:45PM EDT | 138.00 | 8.05 | 9.20 | 11.15 | 0.00 | - | - | 53 | 40.02% |
| UPS240517C00139000 | 2024-04-25 1:38PM EDT | 139.00 | 8.65 | 7.90 | 9.70 | 0.00 | - | - | 17 | 32.74% |
| UPS240517C00140000 | 2024-04-29 3:59PM EDT | 140.00 | 8.95 | 7.90 | 9.90 | 0.00 | - | 1 | 1,455 | 42.02% |
| UPS240517C00141000 | 2024-04-29 3:11PM EDT | 141.00 | 7.80 | 5.05 | 7.80 | 0.00 | - | 5 | 21 | 28.88% |
| UPS240517C00142000 | 2024-04-26 9:41AM EDT | 142.00 | 7.05 | 5.45 | 8.15 | 0.00 | - | 1 | 19 | 38.48% |
| UPS240517C00143000 | 2024-04-29 10:22AM EDT | 143.00 | 6.65 | 5.30 | 5.60 | 0.00 | - | 7 | 161 | 21.84% |
| UPS240517C00144000 | 2024-04-29 12:31PM EDT | 144.00 | 5.87 | 4.60 | 4.85 | 0.00 | - | 2 | 115 | 21.45% |
| UPS240517C00145000 | 2024-04-30 3:25PM EDT | 145.00 | 4.05 | 3.90 | 4.75 | -0.85 | -17.35% | 13 | 2,622 | 25.98% |
| UPS240517C00146000 | 2024-04-30 2:23PM EDT | 146.00 | 3.60 | 3.30 | 3.45 | -0.25 | -6.49% | 7 | 343 | 20.34% |
| UPS240517C00147000 | 2024-04-30 2:44PM EDT | 147.00 | 2.94 | 2.71 | 2.88 | -0.41 | -12.24% | 44 | 213 | 20.19% |
| UPS240517C00148000 | 2024-04-30 3:15PM EDT | 148.00 | 2.35 | 2.23 | 2.53 | -0.34 | -12.64% | 27 | 87 | 21.25% |
| UPS240517C00149000 | 2024-04-30 1:16PM EDT | 149.00 | 1.79 | 1.76 | 1.90 | -0.86 | -32.45% | 57 | 111 | 19.72% |
| UPS240517C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 1.54 | 1.38 | 1.51 | -0.16 | -9.41% | 137 | 4,966 | 19.56% |
| UPS240517C00152500 | 2024-04-30 3:15PM EDT | 152.50 | 0.80 | 0.75 | 0.83 | -0.12 | -13.04% | 75 | 432 | 19.62% |
| UPS240517C00155000 | 2024-04-30 3:33PM EDT | 155.00 | 0.45 | 0.38 | 0.44 | 0.00 | - | 73 | 3,006 | 19.95% |
| UPS240517C00157500 | 2024-04-29 3:02PM EDT | 157.50 | 0.25 | 0.19 | 0.24 | 0.00 | - | 68 | 138 | 20.70% |
| UPS240517C00160000 | 2024-04-30 3:30PM EDT | 160.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 128 | 4,373 | 21.44% |
| UPS240517C00162500 | 2024-04-29 11:34AM EDT | 162.50 | 0.07 | 0.03 | 0.25 | 0.00 | - | 4 | 26 | 28.13% |
| UPS240517C00165000 | 2024-04-30 1:23PM EDT | 165.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 11 | 1,943 | 24.41% |
| UPS240517C00167500 | 2024-04-23 9:37AM EDT | 167.50 | 0.24 | 0.00 | 0.19 | 0.00 | - | - | 6 | 32.91% |
| UPS240517C00170000 | 2024-04-30 11:14AM EDT | 170.00 | 0.09 | 0.00 | 0.09 | +0.04 | +80.00% | 21 | 1,713 | 31.74% |
| UPS240517C00175000 | 2024-04-26 11:59AM EDT | 175.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 10 | 723 | 41.02% |
| UPS240517C00180000 | 2024-04-30 2:46PM EDT | 180.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 32 | 3,098 | 45.51% |
| UPS240517C00185000 | 2024-04-30 2:51PM EDT | 185.00 | 0.02 | 0.00 | 0.24 | +0.01 | +100.00% | 2 | 51 | 54.59% |
| UPS240517C00190000 | 2024-04-09 10:30AM EDT | 190.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 2 | 88 | 50.78% |
| UPS240517C00195000 | 2024-04-10 2:10PM EDT | 195.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 55.08% |
| UPS240517C00200000 | 2024-03-26 10:19AM EDT | 200.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 59.38% |
| UPS240517C00210000 | 2024-02-21 3:44PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517P00080000 | 2024-04-22 11:57AM EDT | 80.00 | 0.05 | 0.00 | 1.06 | 0.00 | - | 2 | 7 | 153.52% |
| UPS240517P00085000 | 2024-03-12 11:33AM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 104.30% |
| UPS240517P00090000 | 2024-02-14 12:39PM EDT | 90.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 2 | 2 | 123.93% |
| UPS240517P00095000 | 2024-03-15 10:09AM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 37 | 71.09% |
| UPS240517P00100000 | 2024-04-25 10:25AM EDT | 100.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 86 | 76.76% |
| UPS240517P00105000 | 2024-04-22 9:57AM EDT | 105.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 40 | 67.97% |
| UPS240517P00110000 | 2024-04-22 12:52PM EDT | 110.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 625 | 59.77% |
| UPS240517P00115000 | 2024-04-24 1:09PM EDT | 115.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 166 | 52.15% |
| UPS240517P00120000 | 2024-04-29 1:05PM EDT | 120.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 603 | 46.00% |
| UPS240517P00125000 | 2024-04-30 12:37PM EDT | 125.00 | 0.03 | 0.02 | 0.09 | +0.01 | +50.00% | 2 | 880 | 36.91% |
| UPS240517P00130000 | 2024-04-30 2:31PM EDT | 130.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 38 | 2,474 | 29.30% |
| UPS240517P00131000 | 2024-04-25 10:30AM EDT | 131.00 | 0.26 | 0.04 | 0.29 | 0.00 | - | - | 438 | 34.77% |
| UPS240517P00132000 | 2024-04-29 10:46AM EDT | 132.00 | 0.10 | 0.07 | 0.33 | 0.00 | - | 2 | 57 | 33.99% |
| UPS240517P00133000 | 2024-04-30 2:12PM EDT | 133.00 | 0.17 | 0.07 | 0.17 | -0.14 | -45.16% | 1 | 37 | 27.83% |
| UPS240517P00134000 | 2024-04-26 12:34PM EDT | 134.00 | 0.23 | 0.18 | 0.21 | 0.00 | - | 11 | 24 | 27.39% |
| UPS240517P00135000 | 2024-04-30 3:46PM EDT | 135.00 | 0.24 | 0.24 | 0.27 | +0.03 | +14.29% | 124 | 3,632 | 27.20% |
| UPS240517P00136000 | 2024-04-30 10:28AM EDT | 136.00 | 0.32 | 0.31 | 0.35 | +0.07 | +28.00% | 2 | 22 | 27.08% |
| UPS240517P00137000 | 2024-04-30 3:46PM EDT | 137.00 | 0.39 | 0.40 | 0.44 | +0.02 | +5.41% | 2 | 974 | 26.83% |
| UPS240517P00138000 | 2024-04-30 11:03AM EDT | 138.00 | 0.47 | 0.50 | 0.55 | +0.01 | +2.17% | 25 | 30 | 26.59% |
| UPS240517P00139000 | 2024-04-30 12:30PM EDT | 139.00 | 0.59 | 0.62 | 0.70 | 0.00 | - | 4 | 114 | 26.59% |
| UPS240517P00140000 | 2024-04-30 2:41PM EDT | 140.00 | 0.82 | 0.79 | 0.85 | +0.12 | +17.14% | 30 | 2,878 | 26.22% |
| UPS240517P00141000 | 2024-04-30 1:30PM EDT | 141.00 | 1.00 | 0.97 | 1.06 | +0.14 | +16.28% | 4 | 24 | 26.22% |
| UPS240517P00142000 | 2024-04-30 12:26PM EDT | 142.00 | 1.11 | 1.20 | 1.30 | +0.01 | +0.91% | 13 | 81 | 26.15% |
| UPS240517P00143000 | 2024-04-30 2:32PM EDT | 143.00 | 1.43 | 1.49 | 1.58 | +0.06 | +4.38% | 16 | 1,385 | 26.07% |
| UPS240517P00144000 | 2024-04-30 3:08PM EDT | 144.00 | 1.75 | 1.75 | 1.94 | +0.11 | +6.71% | 5 | 132 | 26.34% |
| UPS240517P00145000 | 2024-04-30 3:55PM EDT | 145.00 | 2.12 | 2.16 | 2.31 | +0.17 | +8.72% | 28 | 3,474 | 26.31% |
| UPS240517P00146000 | 2024-04-30 12:38PM EDT | 146.00 | 2.65 | 2.61 | 2.80 | +0.19 | +7.72% | 680 | 110 | 26.86% |
| UPS240517P00147000 | 2024-04-30 2:28PM EDT | 147.00 | 3.02 | 3.10 | 3.25 | +0.04 | +1.34% | 13 | 196 | 26.72% |
| UPS240517P00148000 | 2024-04-29 3:13PM EDT | 148.00 | 3.40 | 3.65 | 3.85 | 0.00 | - | 73 | 364 | 27.39% |
| UPS240517P00149000 | 2024-04-29 10:07AM EDT | 149.00 | 3.65 | 4.25 | 4.45 | 0.00 | - | 2 | 16 | 27.72% |
| UPS240517P00150000 | 2024-04-30 10:01AM EDT | 150.00 | 4.70 | 4.90 | 5.15 | +0.15 | +3.30% | 5 | 1,406 | 28.52% |
| UPS240517P00155000 | 2024-04-30 3:48PM EDT | 155.00 | 8.83 | 8.15 | 9.80 | +0.33 | +3.88% | 4 | 906 | 38.82% |
| UPS240517P00157500 | 2024-04-22 3:53PM EDT | 157.50 | 14.25 | 9.30 | 13.45 | 0.00 | - | - | 1 | 54.71% |
| UPS240517P00160000 | 2024-04-24 12:39PM EDT | 160.00 | 16.60 | 11.50 | 16.00 | 0.00 | - | 6 | 1,081 | 60.85% |
| UPS240517P00165000 | 2024-04-24 10:02AM EDT | 165.00 | 19.78 | 16.20 | 21.00 | 0.00 | - | 5 | 269 | 71.41% |
| UPS240517P00170000 | 2024-04-15 2:10PM EDT | 170.00 | 26.20 | 21.25 | 26.00 | 0.00 | - | 25 | 38 | 54.13% |
| UPS240517P00180000 | 2024-02-05 10:43AM EDT | 180.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.