United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240719C00100000 | 2024-03-06 10:41AM EDT | 100.00 | 53.00 | 47.45 | 51.15 | 0.00 | - | 1 | 1 | 63.46% |
| UPS240719C00105000 | 2024-02-06 1:12PM EDT | 105.00 | 41.00 | 47.65 | 51.40 | 0.00 | - | - | 1 | 93.81% |
| UPS240719C00120000 | 2024-04-24 10:00AM EDT | 120.00 | 27.00 | 26.95 | 29.60 | 0.00 | - | 1 | 11 | 41.55% |
| UPS240719C00125000 | 2024-04-02 10:48AM EDT | 125.00 | 25.15 | 23.35 | 24.60 | 0.00 | - | 1 | 1,049 | 35.67% |
| UPS240719C00130000 | 2024-04-17 2:42PM EDT | 130.00 | 16.13 | 18.80 | 19.05 | 0.00 | - | 11 | 77 | 26.47% |
| UPS240719C00135000 | 2024-04-22 2:54PM EDT | 135.00 | 14.15 | 14.55 | 14.80 | 0.00 | - | 1 | 108 | 24.96% |
| UPS240719C00140000 | 2024-04-26 2:42PM EDT | 140.00 | 11.20 | 10.75 | 10.95 | 0.00 | - | 5 | 166 | 23.67% |
| UPS240719C00145000 | 2024-04-26 12:42PM EDT | 145.00 | 7.50 | 7.40 | 7.50 | 0.00 | - | 1 | 332 | 22.08% |
| UPS240719C00150000 | 2024-04-30 10:47AM EDT | 150.00 | 4.80 | 4.70 | 4.85 | -0.20 | -4.00% | 13 | 774 | 21.25% |
| UPS240719C00155000 | 2024-04-30 10:36AM EDT | 155.00 | 2.73 | 2.74 | 2.85 | -0.15 | -5.21% | 19 | 872 | 20.37% |
| UPS240719C00160000 | 2024-04-30 9:59AM EDT | 160.00 | 1.46 | 1.51 | 1.58 | -0.17 | -10.43% | 25 | 2,858 | 19.96% |
| UPS240719C00165000 | 2024-04-29 3:58PM EDT | 165.00 | 0.70 | 0.77 | 0.83 | -0.15 | -17.65% | 10 | 2,238 | 19.78% |
| UPS240719C00170000 | 2024-04-29 12:59PM EDT | 170.00 | 0.38 | 0.34 | 0.43 | -0.02 | -5.00% | 1 | 1,828 | 19.87% |
| UPS240719C00175000 | 2024-04-30 10:45AM EDT | 175.00 | 0.15 | 0.15 | 0.24 | -0.10 | -40.00% | 7 | 868 | 20.41% |
| UPS240719C00180000 | 2024-04-29 3:05PM EDT | 180.00 | 0.22 | 0.04 | 0.25 | 0.00 | - | 4 | 457 | 23.24% |
| UPS240719C00185000 | 2024-04-26 10:20AM EDT | 185.00 | 0.14 | 0.02 | 0.21 | 0.00 | - | 2 | 230 | 25.05% |
| UPS240719C00190000 | 2024-04-25 12:21PM EDT | 190.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 2 | 203 | 27.00% |
| UPS240719C00195000 | 2024-04-19 1:34PM EDT | 195.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 2 | 50 | 28.76% |
| UPS240719C00200000 | 2024-04-22 3:53PM EDT | 200.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 50 | 30.91% |
| UPS240719C00210000 | 2024-04-29 1:58PM EDT | 210.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 135 | 34.72% |
| UPS240719C00220000 | 2024-01-29 3:53PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| UPS240719C00230000 | 2024-01-29 4:17PM EDT | 230.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 3 | 1 | 42.38% |
| UPS240719C00240000 | 2024-01-10 10:30AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240719P00080000 | 2024-02-29 10:44AM EDT | 80.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 26 | 71.83% |
| UPS240719P00085000 | 2024-03-26 3:07PM EDT | 85.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 103 | 54.00% |
| UPS240719P00090000 | 2024-03-07 3:08PM EDT | 90.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 50 | 49.41% |
| UPS240719P00095000 | 2024-04-24 11:46AM EDT | 95.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 3 | 35 | 37.31% |
| UPS240719P00100000 | 2024-04-26 10:23AM EDT | 100.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 158 | 45.22% |
| UPS240719P00105000 | 2024-04-26 10:21AM EDT | 105.00 | 0.17 | 0.01 | 0.44 | 0.00 | - | 2 | 770 | 42.31% |
| UPS240719P00110000 | 2024-04-26 10:23AM EDT | 110.00 | 0.13 | 0.03 | 0.10 | 0.00 | - | 2 | 61 | 29.20% |
| UPS240719P00115000 | 2024-04-26 3:07PM EDT | 115.00 | 0.18 | 0.07 | 0.37 | 0.00 | - | 49 | 198 | 31.57% |
| UPS240719P00120000 | 2024-04-29 3:03PM EDT | 120.00 | 0.29 | 0.13 | 0.47 | 0.00 | - | 7 | 376 | 28.49% |
| UPS240719P00125000 | 2024-04-29 3:50PM EDT | 125.00 | 0.62 | 0.50 | 0.53 | 0.00 | - | 5 | 609 | 24.61% |
| UPS240719P00130000 | 2024-04-29 9:34AM EDT | 130.00 | 0.90 | 0.90 | 0.94 | 0.00 | - | 1 | 752 | 23.44% |
| UPS240719P00135000 | 2024-04-29 3:50PM EDT | 135.00 | 1.71 | 1.56 | 1.61 | 0.00 | - | 16 | 857 | 22.25% |
| UPS240719P00140000 | 2024-04-30 10:27AM EDT | 140.00 | 2.78 | 2.66 | 2.71 | +0.16 | +6.11% | 5 | 1,053 | 21.29% |
| UPS240719P00145000 | 2024-04-29 1:33PM EDT | 145.00 | 4.10 | 4.25 | 4.40 | 0.00 | - | 77 | 1,104 | 20.50% |
| UPS240719P00150000 | 2024-04-30 10:10AM EDT | 150.00 | 7.08 | 6.65 | 6.80 | +0.33 | +4.89% | 5 | 1,573 | 19.89% |
| UPS240719P00155000 | 2024-04-29 1:29PM EDT | 155.00 | 9.55 | 9.80 | 10.00 | 0.00 | - | 3 | 603 | 19.67% |
| UPS240719P00160000 | 2024-04-23 3:05PM EDT | 160.00 | 14.07 | 13.80 | 14.50 | 0.00 | - | 2 | 476 | 22.79% |
| UPS240719P00165000 | 2024-04-23 11:38AM EDT | 165.00 | 17.92 | 18.05 | 18.75 | 0.00 | - | 1 | 228 | 23.45% |
| UPS240719P00170000 | 2024-03-27 9:51AM EDT | 170.00 | 25.28 | 22.50 | 25.00 | 0.00 | - | 5 | 145 | 34.16% |
| UPS240719P00175000 | 2024-02-21 10:37AM EDT | 175.00 | 27.10 | 20.10 | 21.70 | 0.00 | - | - | 6 | 0.00% |
| UPS240719P00180000 | 2024-02-06 2:01PM EDT | 180.00 | 35.61 | 26.70 | 27.75 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240719P00185000 | 2024-01-17 12:27PM EDT | 185.00 | 32.60 | 34.80 | 37.95 | 0.00 | - | 1 | 0 | 30.84% |
| UPS240719P00190000 | 2024-01-16 10:44AM EDT | 190.00 | 35.00 | 43.90 | 47.45 | 0.00 | - | 1 | 1 | 52.70% |
| UPS240719P00195000 | 2023-12-27 10:34AM EDT | 195.00 | 37.06 | 35.80 | 37.95 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.