United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00133000 | 2024-04-17 2:48PM EDT | 133.00 | 12.15 | 13.15 | 15.70 | 0.00 | - | - | 15 | 34.82% |
| UPS240524C00139000 | 2024-04-17 2:48PM EDT | 139.00 | 7.85 | 9.20 | 10.20 | 0.00 | - | - | 2 | 29.03% |
| UPS240524C00140000 | 2024-04-22 2:15PM EDT | 140.00 | 8.70 | 8.35 | 9.35 | 0.00 | - | 1 | 3 | 28.32% |
| UPS240524C00141000 | 2024-04-22 2:17PM EDT | 141.00 | 8.15 | 6.75 | 8.20 | 0.00 | - | - | 3 | 24.92% |
| UPS240524C00142000 | 2024-04-23 9:55AM EDT | 142.00 | 7.40 | 6.75 | 7.00 | 0.00 | - | 3 | 13 | 21.09% |
| UPS240524C00143000 | 2024-04-26 1:36PM EDT | 143.00 | 5.91 | 5.95 | 6.15 | 0.00 | - | 1 | 31 | 20.23% |
| UPS240524C00144000 | 2024-04-26 10:50AM EDT | 144.00 | 5.27 | 5.10 | 5.35 | 0.00 | - | 2 | 113 | 19.53% |
| UPS240524C00145000 | 2024-04-29 9:34AM EDT | 145.00 | 6.47 | 4.45 | 4.70 | 0.00 | - | 15 | 46 | 19.67% |
| UPS240524C00146000 | 2024-04-29 2:35PM EDT | 146.00 | 3.70 | 3.85 | 4.00 | -0.45 | -10.84% | 3 | 111 | 19.10% |
| UPS240524C00147000 | 2024-04-29 10:00AM EDT | 147.00 | 4.50 | 3.30 | 3.45 | 0.00 | - | 1 | 11 | 19.21% |
| UPS240524C00148000 | 2024-04-26 10:30AM EDT | 148.00 | 3.20 | 2.75 | 2.88 | 0.00 | - | 11 | 23 | 18.85% |
| UPS240524C00149000 | 2024-04-30 10:19AM EDT | 149.00 | 2.16 | 2.29 | 2.40 | -0.58 | -21.17% | 1 | 8 | 18.71% |
| UPS240524C00150000 | 2024-04-30 10:14AM EDT | 150.00 | 1.71 | 1.88 | 1.98 | -0.49 | -22.27% | 4 | 112 | 18.62% |
| UPS240524C00152500 | 2024-04-29 3:51PM EDT | 152.50 | 1.06 | 1.10 | 1.18 | -0.16 | -13.11% | 14 | 68 | 18.56% |
| UPS240524C00155000 | 2024-04-30 10:24AM EDT | 155.00 | 0.63 | 0.61 | 0.67 | -0.08 | -11.27% | 1 | 1,067 | 18.65% |
| UPS240524C00157500 | 2024-04-29 3:34PM EDT | 157.50 | 0.38 | 0.31 | 0.40 | 0.00 | - | 4 | 159 | 19.34% |
| UPS240524C00160000 | 2024-04-29 3:44PM EDT | 160.00 | 0.21 | 0.15 | 0.21 | 0.00 | - | 21 | 357 | 19.48% |
| UPS240524C00162500 | 2024-04-26 10:27AM EDT | 162.50 | 0.22 | 0.04 | 1.19 | 0.00 | - | 1 | 129 | 35.65% |
| UPS240524C00165000 | 2024-04-29 11:39AM EDT | 165.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 7 | 21 | 22.36% |
| UPS240524C00170000 | 2024-04-05 3:37PM EDT | 170.00 | 0.84 | 0.00 | 1.29 | 0.00 | - | 2 | 1 | 47.36% |
| UPS240524C00175000 | 2024-04-09 3:16PM EDT | 175.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 50.12% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00115000 | 2024-04-12 3:02PM EDT | 115.00 | 0.38 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 64.26% |
| UPS240524P00120000 | 2024-04-23 2:05PM EDT | 120.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 55.57% |
| UPS240524P00125000 | 2024-04-24 12:47PM EDT | 125.00 | 0.18 | 0.02 | 0.18 | 0.00 | - | 1 | 14 | 35.69% |
| UPS240524P00129000 | 2024-04-29 12:57PM EDT | 129.00 | 0.13 | 0.06 | 1.40 | 0.00 | - | 10 | 3 | 50.29% |
| UPS240524P00130000 | 2024-04-29 2:27PM EDT | 130.00 | 0.16 | 0.14 | 0.34 | 0.00 | - | 12 | 1,397 | 32.72% |
| UPS240524P00131000 | 2024-04-25 11:05AM EDT | 131.00 | 0.43 | 0.09 | 1.32 | 0.00 | - | - | 4 | 45.44% |
| UPS240524P00132000 | 2024-04-29 3:36PM EDT | 132.00 | 0.20 | 0.18 | 0.23 | 0.00 | - | 2 | 6 | 27.20% |
| UPS240524P00133000 | 2024-04-24 10:09AM EDT | 133.00 | 0.56 | 0.20 | 0.25 | 0.00 | - | 1 | 5 | 26.22% |
| UPS240524P00134000 | 2024-04-30 10:14AM EDT | 134.00 | 0.34 | 0.13 | 0.30 | -0.49 | -59.04% | 1 | 20 | 25.78% |
| UPS240524P00135000 | 2024-04-29 10:38AM EDT | 135.00 | 0.35 | 0.26 | 0.38 | 0.00 | - | 5 | 42 | 25.71% |
| UPS240524P00136000 | 2024-04-30 9:32AM EDT | 136.00 | 1.04 | 0.40 | 0.44 | +0.61 | +141.86% | 1 | 9 | 25.07% |
| UPS240524P00137000 | 2024-04-29 3:03PM EDT | 137.00 | 0.57 | 0.50 | 0.54 | 0.00 | - | 1 | 22 | 24.85% |
| UPS240524P00138000 | 2024-04-29 10:06AM EDT | 138.00 | 0.59 | 0.61 | 0.65 | 0.00 | - | 1 | 13 | 24.51% |
| UPS240524P00139000 | 2024-04-26 10:48AM EDT | 139.00 | 1.04 | 0.75 | 0.79 | 0.00 | - | 1 | 28 | 24.32% |
| UPS240524P00140000 | 2024-04-29 3:49PM EDT | 140.00 | 1.00 | 0.93 | 0.98 | 0.00 | - | 4 | 106 | 24.34% |
| UPS240524P00141000 | 2024-04-30 9:32AM EDT | 141.00 | 1.83 | 1.13 | 1.18 | +0.71 | +63.39% | 3 | 50 | 24.17% |
| UPS240524P00142000 | 2024-04-26 9:48AM EDT | 142.00 | 1.70 | 1.37 | 1.43 | 0.00 | - | 1 | 33 | 24.17% |
| UPS240524P00143000 | 2024-04-29 12:53PM EDT | 143.00 | 1.62 | 1.65 | 1.70 | 0.00 | - | 6 | 30 | 24.04% |
| UPS240524P00144000 | 2024-04-30 10:10AM EDT | 144.00 | 2.22 | 1.95 | 2.05 | +0.27 | +13.85% | 2 | 18 | 24.21% |
| UPS240524P00145000 | 2024-04-29 1:10PM EDT | 145.00 | 2.20 | 2.31 | 2.41 | 0.00 | - | 2 | 35 | 24.16% |
| UPS240524P00146000 | 2024-04-26 10:20AM EDT | 146.00 | 2.92 | 2.57 | 2.88 | 0.00 | - | 2 | 58 | 24.57% |
| UPS240524P00147000 | 2024-04-29 3:11PM EDT | 147.00 | 3.30 | 3.20 | 3.30 | 0.00 | - | 5 | 13 | 24.35% |
| UPS240524P00148000 | 2024-04-29 1:48PM EDT | 148.00 | 3.60 | 3.70 | 3.85 | 0.00 | - | 21 | 26 | 24.72% |
| UPS240524P00149000 | 2024-04-29 2:37PM EDT | 149.00 | 4.25 | 4.25 | 4.40 | 0.00 | - | 13 | 17 | 24.81% |
| UPS240524P00150000 | 2024-04-29 9:53AM EDT | 150.00 | 3.93 | 4.90 | 5.25 | 0.00 | - | 1 | 9 | 26.60% |
| UPS240524P00152500 | 2024-04-22 9:41AM EDT | 152.50 | 11.90 | 6.65 | 6.90 | 0.00 | - | - | 6 | 26.99% |
© 2024 Yahoo. All rights reserved.