United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240705C00080000 | 2024-06-27 2:49PM EDT | 80.00 | 55.50 | 54.95 | 57.95 | 0.00 | - | 2 | 6 | 252.54% |
| UPS240705C00120000 | 2024-06-26 3:12PM EDT | 120.00 | 18.14 | 16.30 | 16.90 | 0.00 | - | 1 | 3 | 56.10% |
| UPS240705C00125000 | 2024-05-31 12:48PM EDT | 125.00 | 13.67 | 11.40 | 11.90 | 0.00 | - | 60 | 30 | 41.70% |
| UPS240705C00128000 | 2024-06-24 10:47AM EDT | 128.00 | 11.50 | 8.40 | 8.85 | 0.00 | - | 3 | 2 | 31.25% |
| UPS240705C00129000 | 2024-06-27 1:13PM EDT | 129.00 | 7.10 | 7.40 | 7.80 | 0.00 | - | 1 | 2 | 26.66% |
| UPS240705C00130000 | 2024-06-27 3:42PM EDT | 130.00 | 6.10 | 6.10 | 6.90 | 0.00 | - | 16 | 186 | 26.91% |
| UPS240705C00131000 | 2024-06-27 9:45AM EDT | 131.00 | 6.55 | 5.70 | 5.95 | 0.00 | - | 2 | 4 | 25.10% |
| UPS240705C00132000 | 2024-06-21 11:58AM EDT | 132.00 | 6.20 | 4.80 | 5.55 | 0.00 | - | 2 | 1 | 32.86% |
| UPS240705C00133000 | 2024-06-27 3:24PM EDT | 133.00 | 3.44 | 3.80 | 4.45 | 0.00 | - | 85 | 103 | 27.25% |
| UPS240705C00134000 | 2024-06-27 2:32PM EDT | 134.00 | 2.58 | 3.05 | 3.20 | 0.00 | - | 11 | 62 | 19.29% |
| UPS240705C00135000 | 2024-06-28 10:23AM EDT | 135.00 | 2.41 | 2.42 | 2.50 | +0.21 | +9.55% | 43 | 217 | 19.34% |
| UPS240705C00136000 | 2024-06-28 10:09AM EDT | 136.00 | 1.93 | 1.80 | 1.86 | +0.38 | +24.52% | 76 | 505 | 18.92% |
| UPS240705C00137000 | 2024-06-28 10:29AM EDT | 137.00 | 1.28 | 1.29 | 1.35 | +0.17 | +15.32% | 309 | 1,504 | 18.90% |
| UPS240705C00138000 | 2024-06-28 10:26AM EDT | 138.00 | 0.83 | 0.86 | 0.91 | +0.05 | +6.41% | 46 | 330 | 18.46% |
| UPS240705C00139000 | 2024-06-28 10:14AM EDT | 139.00 | 0.57 | 0.54 | 0.63 | +0.08 | +16.33% | 308 | 364 | 18.82% |
| UPS240705C00140000 | 2024-06-28 10:25AM EDT | 140.00 | 0.35 | 0.33 | 0.40 | +0.01 | +2.94% | 126 | 984 | 18.73% |
| UPS240705C00141000 | 2024-06-28 9:43AM EDT | 141.00 | 0.21 | 0.19 | 0.26 | 0.00 | - | 13 | 227 | 19.04% |
| UPS240705C00142000 | 2024-06-28 9:46AM EDT | 142.00 | 0.19 | 0.12 | 0.17 | +0.08 | +61.54% | 48 | 266 | 19.53% |
| UPS240705C00143000 | 2024-06-28 9:32AM EDT | 143.00 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 3 | 144 | 20.36% |
| UPS240705C00144000 | 2024-06-27 11:41AM EDT | 144.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 1 | 260 | 21.39% |
| UPS240705C00145000 | 2024-06-27 2:04PM EDT | 145.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 656 | 2,146 | 24.61% |
| UPS240705C00146000 | 2024-06-28 10:25AM EDT | 146.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 3 | 36 | 25.20% |
| UPS240705C00147000 | 2024-06-27 10:26AM EDT | 147.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 5 | 34 | 25.98% |
| UPS240705C00148000 | 2024-06-27 10:40AM EDT | 148.00 | 0.14 | 0.02 | 0.50 | 0.00 | - | 1 | 11 | 44.24% |
| UPS240705C00149000 | 2024-06-03 1:27PM EDT | 149.00 | 0.46 | 0.01 | 0.75 | 0.00 | - | 1 | 7 | 52.76% |
| UPS240705C00150000 | 2024-06-25 11:28AM EDT | 150.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 17 | 42 | 34.67% |
| UPS240705C00152500 | 2024-06-25 11:18AM EDT | 152.50 | 0.03 | 0.01 | 0.24 | 0.00 | - | 3 | 3 | 46.78% |
| UPS240705C00155000 | 2024-06-07 1:44PM EDT | 155.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 57.57% |
| UPS240705C00157500 | 2024-05-31 2:42PM EDT | 157.50 | 0.15 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 63.04% |
| UPS240705C00160000 | 2024-05-31 2:43PM EDT | 160.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | 2 | 0 | 54.69% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240705P00100000 | 2024-05-30 10:26AM EDT | 100.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 123.05% |
| UPS240705P00110000 | 2024-06-17 1:34PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UPS240705P00115000 | 2024-06-25 12:44PM EDT | 115.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 11 | 12 | 75.83% |
| UPS240705P00120000 | 2024-06-12 10:06AM EDT | 120.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 37 | 54.69% |
| UPS240705P00123000 | 2024-06-26 9:30AM EDT | 123.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| UPS240705P00124000 | 2024-06-13 10:07AM EDT | 124.00 | 0.02 | 0.01 | 0.07 | -0.21 | -91.30% | 1 | 29 | 34.18% |
| UPS240705P00125000 | 2024-06-27 3:47PM EDT | 125.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 7 | 63 | 31.06% |
| UPS240705P00126000 | 2024-06-25 1:55PM EDT | 126.00 | 0.18 | 0.01 | 0.54 | 0.00 | - | 13 | 25 | 46.73% |
| UPS240705P00127000 | 2024-06-25 3:49PM EDT | 127.00 | 0.25 | 0.01 | 0.54 | 0.00 | - | 13 | 67 | 43.41% |
| UPS240705P00128000 | 2024-06-28 10:24AM EDT | 128.00 | 0.56 | 0.01 | 0.55 | +0.51 | +1,020.00% | 4 | 20 | 40.33% |
| UPS240705P00129000 | 2024-06-27 12:41PM EDT | 129.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 17 | 54 | 23.73% |
| UPS240705P00130000 | 2024-06-27 12:55PM EDT | 130.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 2 | 2,151 | 21.19% |
| UPS240705P00131000 | 2024-06-28 9:46AM EDT | 131.00 | 0.12 | 0.14 | 0.15 | 0.00 | - | 11 | 57 | 20.41% |
| UPS240705P00132000 | 2024-06-28 10:15AM EDT | 132.00 | 0.27 | 0.20 | 0.23 | -0.11 | -28.95% | 4 | 97 | 19.78% |
| UPS240705P00133000 | 2024-06-28 10:23AM EDT | 133.00 | 0.37 | 0.32 | 0.35 | -0.29 | -43.94% | 5 | 323 | 19.14% |
| UPS240705P00134000 | 2024-06-28 10:08AM EDT | 134.00 | 0.52 | 0.51 | 0.54 | -0.23 | -30.67% | 1 | 188 | 18.80% |
| UPS240705P00135000 | 2024-06-28 10:31AM EDT | 135.00 | 0.80 | 0.78 | 0.82 | -0.39 | -32.77% | 14 | 2,245 | 18.65% |
| UPS240705P00136000 | 2024-06-28 10:20AM EDT | 136.00 | 1.28 | 1.15 | 1.20 | -0.20 | -13.16% | 44 | 221 | 18.56% |
| UPS240705P00137000 | 2024-06-28 10:16AM EDT | 137.00 | 1.80 | 1.63 | 1.70 | -0.31 | -14.90% | 23 | 504 | 18.65% |
| UPS240705P00138000 | 2024-06-28 10:22AM EDT | 138.00 | 2.36 | 2.23 | 2.28 | -0.32 | -11.94% | 9 | 78 | 18.46% |
| UPS240705P00139000 | 2024-06-28 9:45AM EDT | 139.00 | 2.75 | 2.84 | 3.05 | -0.95 | -25.68% | 2 | 71 | 19.56% |
| UPS240705P00140000 | 2024-06-28 9:41AM EDT | 140.00 | 3.40 | 3.55 | 3.90 | -1.03 | -23.25% | 2 | 152 | 20.97% |
| UPS240705P00141000 | 2024-06-28 9:31AM EDT | 141.00 | 4.80 | 4.50 | 5.40 | +1.45 | +43.28% | 33 | 31 | 32.50% |
| UPS240705P00142000 | 2024-06-28 10:01AM EDT | 142.00 | 5.23 | 5.45 | 5.85 | -1.27 | -19.54% | 1 | 245 | 26.71% |
| UPS240705P00143000 | 2024-06-20 9:54AM EDT | 143.00 | 7.57 | 6.35 | 6.85 | 0.00 | - | 2 | 0 | 29.74% |
| UPS240705P00144000 | 2024-06-24 11:00AM EDT | 144.00 | 5.30 | 7.25 | 7.75 | 0.00 | - | 3 | 0 | 30.42% |
| UPS240705P00145000 | 2024-06-14 3:22PM EDT | 145.00 | 9.70 | 8.20 | 8.85 | 0.00 | - | 2 | 0 | 35.60% |
© 2024 Yahoo. All rights reserved.