United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00130000 | 2024-04-17 10:17AM EDT | 130.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS240531C00138000 | 2024-04-26 9:34AM EDT | 138.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| UPS240531C00141000 | 2024-04-24 3:24PM EDT | 141.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS240531C00142000 | 2024-04-26 10:15AM EDT | 142.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| UPS240531C00143000 | 2024-04-23 10:57AM EDT | 143.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| UPS240531C00144000 | 2024-04-26 9:53AM EDT | 144.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| UPS240531C00145000 | 2024-04-26 9:35AM EDT | 145.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| UPS240531C00146000 | 2024-04-26 2:27PM EDT | 146.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| UPS240531C00147000 | 2024-04-26 3:18PM EDT | 147.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 0.00% |
| UPS240531C00148000 | 2024-04-24 11:24AM EDT | 148.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| UPS240531C00149000 | 2024-04-29 1:50PM EDT | 149.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 22 | 196 | 0.39% |
| UPS240531C00150000 | 2024-04-29 2:26PM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 0.78% |
| UPS240531C00152500 | 2024-04-26 1:18PM EDT | 152.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 223 | 237 | 3.13% |
| UPS240531C00155000 | 2024-04-29 1:39PM EDT | 155.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 15 | 84 | 3.13% |
| UPS240531C00157500 | 2024-04-29 2:09PM EDT | 157.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 6.25% |
| UPS240531C00160000 | 2024-04-29 9:59AM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 6.25% |
| UPS240531C00162500 | 2024-04-29 10:37AM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 6.25% |
| UPS240531C00165000 | 2024-04-29 11:29AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| UPS240531C00167500 | 2024-04-29 9:56AM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 12.50% |
| UPS240531C00170000 | 2024-04-23 9:32AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00100000 | 2024-04-22 1:56PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UPS240531P00120000 | 2024-04-24 1:41PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| UPS240531P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| UPS240531P00129000 | 2024-04-26 12:18PM EDT | 129.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| UPS240531P00130000 | 2024-04-29 2:51PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| UPS240531P00131000 | 2024-04-26 2:26PM EDT | 131.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| UPS240531P00132000 | 2024-04-29 1:20PM EDT | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 12.50% |
| UPS240531P00133000 | 2024-04-29 3:00PM EDT | 133.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 6.25% |
| UPS240531P00134000 | 2024-04-23 10:15AM EDT | 134.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| UPS240531P00135000 | 2024-04-29 10:42AM EDT | 135.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 6.25% |
| UPS240531P00136000 | 2024-04-29 12:23PM EDT | 136.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| UPS240531P00137000 | 2024-04-25 2:54PM EDT | 137.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 26 | 430 | 6.25% |
| UPS240531P00138000 | 2024-04-29 2:29PM EDT | 138.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 6.25% |
| UPS240531P00139000 | 2024-04-29 12:11PM EDT | 139.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| UPS240531P00140000 | 2024-04-29 3:24PM EDT | 140.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 72 | 94 | 6.25% |
| UPS240531P00141000 | 2024-04-29 9:37AM EDT | 141.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| UPS240531P00142000 | 2024-04-29 11:15AM EDT | 142.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| UPS240531P00143000 | 2024-04-29 10:23AM EDT | 143.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| UPS240531P00144000 | 2024-04-29 10:23AM EDT | 144.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| UPS240531P00145000 | 2024-04-29 1:51PM EDT | 145.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 1.56% |
| UPS240531P00146000 | 2024-04-29 3:44PM EDT | 146.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| UPS240531P00147000 | 2024-04-29 1:03PM EDT | 147.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.78% |
| UPS240531P00148000 | 2024-04-29 3:58PM EDT | 148.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.39% |
| UPS240531P00149000 | 2024-04-22 2:37PM EDT | 149.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UPS240531P00150000 | 2024-04-29 9:53AM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| UPS240531P00152500 | 2024-04-26 1:09PM EDT | 152.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| UPS240531P00155000 | 2024-04-22 3:42PM EDT | 155.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| UPS240531P00160000 | 2024-04-25 10:18AM EDT | 160.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.