United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621C00070000 | 2024-03-27 12:16PM EDT | 70.00 | 77.00 | 76.35 | 79.15 | 0.00 | - | 4 | 2 | 109.72% |
| UPS240621C00075000 | 2023-10-31 10:27AM EDT | 75.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240621C00080000 | 2023-10-31 10:55AM EDT | 80.00 | 59.50 | 71.35 | 73.60 | 0.00 | - | 1 | 0 | 145.61% |
| UPS240621C00085000 | 2023-09-13 11:47AM EDT | 85.00 | 72.55 | 70.05 | 71.15 | 0.00 | - | - | 1 | 165.09% |
| UPS240621C00090000 | 2024-02-15 4:35PM EDT | 90.00 | 57.25 | 61.75 | 66.40 | 0.00 | - | 3 | 0 | 138.98% |
| UPS240621C00095000 | 2024-03-26 3:09PM EDT | 95.00 | 50.38 | 50.60 | 53.80 | 0.00 | - | 1 | 4 | 59.62% |
| UPS240621C00100000 | 2024-04-08 2:43PM EDT | 100.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPS240621C00105000 | 2024-03-27 10:22AM EDT | 105.00 | 40.70 | 41.65 | 44.60 | 0.00 | - | 2 | 17 | 63.89% |
| UPS240621C00110000 | 2024-01-29 12:23PM EDT | 110.00 | 47.50 | 37.30 | 41.05 | 0.00 | - | 16 | 16 | 50.49% |
| UPS240621C00115000 | 2024-01-30 10:47AM EDT | 115.00 | 30.82 | 33.50 | 37.20 | 0.00 | - | 1 | 2 | 58.40% |
| UPS240621C00120000 | 2024-04-19 2:29PM EDT | 120.00 | 23.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240621C00125000 | 2024-04-23 1:32PM EDT | 125.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240621C00130000 | 2024-04-24 2:09PM EDT | 130.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 0.00% |
| UPS240621C00135000 | 2024-04-29 12:29PM EDT | 135.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| UPS240621C00140000 | 2024-04-29 12:29PM EDT | 140.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS240621C00145000 | 2024-04-29 1:40PM EDT | 145.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UPS240621C00150000 | 2024-04-29 3:55PM EDT | 150.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 177 | 2,589 | 0.78% |
| UPS240621C00155000 | 2024-04-29 3:55PM EDT | 155.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 3.13% |
| UPS240621C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| UPS240621C00165000 | 2024-04-29 3:59PM EDT | 165.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 83 | 2,821 | 6.25% |
| UPS240621C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 3,248 | 6.25% |
| UPS240621C00175000 | 2024-04-29 1:05PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,321 | 12.50% |
| UPS240621C00180000 | 2024-04-29 3:41PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UPS240621C00185000 | 2024-04-29 10:43AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240621C00190000 | 2024-04-19 1:37PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,209 | 12.50% |
| UPS240621C00195000 | 2024-04-24 1:59PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 325 | 12.50% |
| UPS240621C00200000 | 2024-04-16 10:27AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 12.50% |
| UPS240621C00210000 | 2024-04-02 12:09PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPS240621C00220000 | 2024-04-02 12:07PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 25.00% |
| UPS240621C00230000 | 2024-04-03 2:36PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 25.00% |
| UPS240621C00240000 | 2024-04-02 10:19AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 25.00% |
| UPS240621C00250000 | 2024-03-25 2:52PM EDT | 250.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 78 | 54.69% |
| UPS240621C00260000 | 2023-09-28 12:44PM EDT | 260.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 111 | 57.72% |
| UPS240621C00270000 | 2023-09-28 10:49AM EDT | 270.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 60.55% |
| UPS240621C00280000 | 2024-03-05 1:33PM EDT | 280.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 64.65% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621P00070000 | 2024-04-19 3:42PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| UPS240621P00075000 | 2024-02-05 12:17PM EDT | 75.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 155 | 82.32% |
| UPS240621P00080000 | 2024-04-02 2:02PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240621P00085000 | 2024-03-14 9:30AM EDT | 85.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 61.52% |
| UPS240621P00090000 | 2024-04-22 9:46AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 25.00% |
| UPS240621P00095000 | 2024-04-18 12:08PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240621P00100000 | 2024-04-25 3:38PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240621P00105000 | 2024-04-24 10:27AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 25.00% |
| UPS240621P00110000 | 2024-04-26 2:42PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
| UPS240621P00115000 | 2024-04-29 3:14PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,684 | 12.50% |
| UPS240621P00120000 | 2024-04-29 1:06PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 880 | 12.50% |
| UPS240621P00125000 | 2024-04-29 3:24PM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 41 | 2,315 | 12.50% |
| UPS240621P00130000 | 2024-04-29 3:54PM EDT | 130.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| UPS240621P00135000 | 2024-04-29 3:24PM EDT | 135.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| UPS240621P00140000 | 2024-04-29 3:54PM EDT | 140.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 65 | 3,196 | 3.13% |
| UPS240621P00145000 | 2024-04-29 3:51PM EDT | 145.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| UPS240621P00150000 | 2024-04-29 3:32PM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| UPS240621P00155000 | 2024-04-29 1:46PM EDT | 155.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240621P00160000 | 2024-04-23 3:44PM EDT | 160.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS240621P00165000 | 2024-04-22 2:10PM EDT | 165.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 293 | 0.00% |
| UPS240621P00170000 | 2024-04-26 11:59AM EDT | 170.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240621P00175000 | 2024-04-16 1:21PM EDT | 175.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,975 | 0.00% |
| UPS240621P00180000 | 2024-03-12 12:58PM EDT | 180.00 | 24.25 | 30.50 | 32.75 | 0.00 | - | 1 | 1 | 40.61% |
| UPS240621P00185000 | 2024-02-29 1:24PM EDT | 185.00 | 37.03 | 34.75 | 38.60 | 0.00 | - | 2 | 2 | 51.54% |
| UPS240621P00190000 | 2024-04-02 12:16PM EDT | 190.00 | 40.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240621P00195000 | 2024-04-01 11:53AM EDT | 195.00 | 48.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240621P00200000 | 2024-04-08 9:44AM EDT | 200.00 | 49.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240621P00210000 | 2023-10-06 11:41AM EDT | 210.00 | 55.75 | 67.90 | 68.95 | 0.00 | - | 1 | 1 | 102.25% |
| UPS240621P00220000 | 2024-01-02 1:09PM EDT | 220.00 | 59.72 | 77.00 | 80.95 | 0.00 | - | 15 | 15 | 112.94% |
| UPS240621P00230000 | 2024-03-25 9:53AM EDT | 230.00 | 73.65 | 84.30 | 87.95 | 0.00 | - | 4 | 0 | 102.30% |
| UPS240621P00240000 | 2024-02-08 3:48PM EDT | 240.00 | 94.00 | 84.25 | 88.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.