United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240712C00080000 | 2024-06-27 1:28PM EDT | 80.00 | 56.30 | 55.05 | 58.05 | 0.00 | - | 1 | 8 | 186.04% |
| UPS240712C00120000 | 2024-06-24 3:41PM EDT | 120.00 | 19.00 | 16.45 | 17.05 | 0.00 | - | 1 | 3 | 43.95% |
| UPS240712C00128000 | 2024-06-12 3:47PM EDT | 128.00 | 9.60 | 8.55 | 9.10 | 0.00 | - | - | 1 | 27.15% |
| UPS240712C00129000 | 2024-06-27 12:36PM EDT | 129.00 | 7.60 | 7.85 | 8.25 | 0.00 | - | 20 | 25 | 27.37% |
| UPS240712C00130000 | 2024-06-28 10:10AM EDT | 130.00 | 7.50 | 6.95 | 7.40 | +1.00 | +15.38% | 2 | 12 | 27.05% |
| UPS240712C00133000 | 2024-06-26 9:30AM EDT | 133.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 3 | 66 | 22.24% |
| UPS240712C00134000 | 2024-06-27 12:36PM EDT | 134.00 | 3.60 | 3.80 | 3.95 | 0.00 | - | 20 | 57 | 21.64% |
| UPS240712C00135000 | 2024-06-28 10:23AM EDT | 135.00 | 3.06 | 3.05 | 3.20 | +0.33 | +12.09% | 5 | 65 | 20.56% |
| UPS240712C00136000 | 2024-06-28 9:58AM EDT | 136.00 | 2.68 | 2.48 | 2.62 | +0.28 | +11.67% | 5 | 640 | 20.51% |
| UPS240712C00137000 | 2024-06-28 10:16AM EDT | 137.00 | 2.08 | 1.98 | 2.24 | +0.17 | +8.90% | 13 | 150 | 21.63% |
| UPS240712C00138000 | 2024-06-28 9:40AM EDT | 138.00 | 1.75 | 1.56 | 1.73 | +0.34 | +24.11% | 1 | 214 | 20.97% |
| UPS240712C00139000 | 2024-06-28 9:34AM EDT | 139.00 | 1.28 | 1.19 | 1.28 | +0.34 | +36.17% | 9 | 108 | 20.19% |
| UPS240712C00140000 | 2024-06-28 9:46AM EDT | 140.00 | 1.28 | 0.89 | 1.00 | +0.48 | +60.00% | 13 | 280 | 20.44% |
| UPS240712C00141000 | 2024-06-28 9:46AM EDT | 141.00 | 0.87 | 0.66 | 0.75 | +0.27 | +45.00% | 2 | 309 | 20.39% |
| UPS240712C00142000 | 2024-06-28 9:53AM EDT | 142.00 | 0.56 | 0.47 | 0.53 | +0.16 | +40.00% | 4 | 67 | 20.04% |
| UPS240712C00143000 | 2024-06-26 3:13PM EDT | 143.00 | 0.36 | 0.33 | 0.39 | -0.34 | -48.57% | 1 | 130 | 20.19% |
| UPS240712C00144000 | 2024-06-28 10:26AM EDT | 144.00 | 0.27 | 0.24 | 0.39 | 0.00 | - | 2 | 37 | 22.27% |
| UPS240712C00145000 | 2024-06-27 2:57PM EDT | 145.00 | 0.17 | 0.15 | 0.23 | 0.00 | - | 4 | 415 | 21.09% |
| UPS240712C00146000 | 2024-06-27 1:12PM EDT | 146.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | 10 | 115 | 21.88% |
| UPS240712C00147000 | 2024-06-24 2:32PM EDT | 147.00 | 0.31 | 0.09 | 0.18 | 0.00 | - | 20 | 300 | 23.34% |
| UPS240712C00148000 | 2024-06-24 11:15AM EDT | 148.00 | 0.30 | 0.04 | 0.59 | 0.00 | - | 1 | 175 | 33.77% |
| UPS240712C00149000 | 2024-06-24 10:17AM EDT | 149.00 | 0.15 | 0.01 | 0.67 | 0.00 | - | 7 | 11 | 37.11% |
| UPS240712C00150000 | 2024-06-26 10:37AM EDT | 150.00 | 0.25 | 0.01 | 0.15 | 0.00 | - | 1 | 19 | 27.25% |
| UPS240712C00152500 | 2024-06-05 9:31AM EDT | 152.50 | 0.24 | 0.01 | 0.75 | 0.00 | - | - | 4 | 45.22% |
| UPS240712C00155000 | 2024-06-26 10:37AM EDT | 155.00 | 0.15 | 0.01 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240712P00115000 | 2024-06-13 12:25PM EDT | 115.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 55.32% |
| UPS240712P00120000 | 2024-06-11 2:08PM EDT | 120.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | - | 3 | 33.99% |
| UPS240712P00122000 | 2024-06-18 3:09PM EDT | 122.00 | 0.19 | 0.01 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| UPS240712P00123000 | 2024-06-25 9:46AM EDT | 123.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 1 | 12 | 29.00% |
| UPS240712P00124000 | 2024-06-27 1:55PM EDT | 124.00 | 0.09 | 0.05 | 0.00 | 0.00 | - | 12 | 25 | 12.50% |
| UPS240712P00125000 | 2024-06-27 10:49AM EDT | 125.00 | 0.06 | 0.04 | 0.75 | 0.00 | - | 3 | 32 | 40.45% |
| UPS240712P00127000 | 2024-06-26 12:44PM EDT | 127.00 | 0.11 | 0.13 | 0.17 | 0.00 | - | 2 | 102 | 23.58% |
| UPS240712P00128000 | 2024-06-26 1:45PM EDT | 128.00 | 0.13 | 0.18 | 0.22 | 0.00 | - | 13 | 41 | 22.95% |
| UPS240712P00129000 | 2024-06-27 11:21AM EDT | 129.00 | 0.20 | 0.24 | 0.28 | -0.11 | -35.48% | 1 | 24 | 22.19% |
| UPS240712P00130000 | 2024-06-27 12:03PM EDT | 130.00 | 0.35 | 0.33 | 0.37 | 0.00 | - | 9 | 59 | 21.68% |
| UPS240712P00131000 | 2024-06-27 12:27PM EDT | 131.00 | 0.51 | 0.44 | 0.50 | 0.00 | - | 1 | 39 | 21.36% |
| UPS240712P00132000 | 2024-06-27 3:54PM EDT | 132.00 | 0.78 | 0.61 | 0.67 | 0.00 | - | 2 | 170 | 21.07% |
| UPS240712P00133000 | 2024-06-28 9:33AM EDT | 133.00 | 1.10 | 0.82 | 0.89 | -0.05 | -4.35% | 10 | 63 | 20.85% |
| UPS240712P00134000 | 2024-06-27 2:57PM EDT | 134.00 | 1.50 | 0.89 | 1.16 | 0.00 | - | 14 | 19 | 20.58% |
| UPS240712P00135000 | 2024-06-27 1:27PM EDT | 135.00 | 1.38 | 1.42 | 1.47 | -0.27 | -16.36% | 13 | 100 | 20.13% |
| UPS240712P00136000 | 2024-06-27 1:27PM EDT | 136.00 | 2.00 | 1.81 | 1.96 | 0.00 | - | 26 | 94 | 20.73% |
| UPS240712P00137000 | 2024-06-28 9:53AM EDT | 137.00 | 2.15 | 2.29 | 2.42 | -0.30 | -12.24% | 2 | 124 | 20.41% |
| UPS240712P00138000 | 2024-06-26 1:11PM EDT | 138.00 | 1.94 | 2.60 | 2.93 | 0.00 | - | 11 | 25 | 19.90% |
| UPS240712P00139000 | 2024-06-27 1:23PM EDT | 139.00 | 3.89 | 3.40 | 3.60 | 0.00 | - | 10 | 29 | 20.24% |
| UPS240712P00140000 | 2024-06-27 1:35PM EDT | 140.00 | 4.55 | 4.15 | 4.40 | 0.00 | - | 3 | 30 | 21.31% |
| UPS240712P00141000 | 2024-06-26 2:52PM EDT | 141.00 | 3.70 | 4.45 | 5.05 | 0.00 | - | 2 | 2 | 20.22% |
| UPS240712P00142000 | 2024-06-24 10:15AM EDT | 142.00 | 4.78 | 5.80 | 6.00 | 0.00 | - | 2 | 28 | 22.12% |
| UPS240712P00144000 | 2024-06-21 10:17AM EDT | 144.00 | 6.59 | 7.60 | 8.30 | 0.00 | - | 9 | 70 | 30.76% |
| UPS240712P00145000 | 2024-06-25 11:03AM EDT | 145.00 | 10.10 | 8.40 | 8.75 | 0.00 | - | 1 | 2 | 25.10% |
| UPS240712P00146000 | 2024-06-14 3:20PM EDT | 146.00 | 10.81 | 8.30 | 9.75 | 0.00 | - | 1 | 0 | 27.10% |
| UPS240712P00155000 | 2024-06-17 3:30PM EDT | 155.00 | 19.10 | 17.40 | 19.90 | 0.00 | - | - | 0 | 62.89% |
| UPS240712P00157500 | 2024-06-12 3:59PM EDT | 157.50 | 20.66 | 19.40 | 21.80 | 0.00 | - | - | 0 | 58.52% |
| UPS240712P00160000 | 2024-06-17 3:38PM EDT | 160.00 | 24.50 | 22.10 | 24.40 | 0.00 | - | 1 | 2 | 64.70% |
| UPS240712P00165000 | 2024-06-17 3:38PM EDT | 165.00 | 29.52 | 27.10 | 30.10 | 0.00 | - | - | 0 | 54.00% |
© 2024 Yahoo. All rights reserved.