United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240726C00126000 | 2024-06-14 11:06AM EDT | 126.00 | 10.50 | 11.55 | 12.65 | 0.00 | - | 1 | 1 | 38.95% |
| UPS240726C00130000 | 2024-06-27 9:43AM EDT | 130.00 | 9.36 | 7.85 | 9.55 | 0.00 | - | 10 | 34 | 36.94% |
| UPS240726C00132000 | 2024-06-26 1:16PM EDT | 132.00 | 9.00 | 6.90 | 7.15 | 0.00 | - | 1 | 1 | 28.96% |
| UPS240726C00134000 | 2024-06-27 3:50PM EDT | 134.00 | 5.45 | 5.20 | 6.80 | 0.00 | - | 1 | 14 | 34.92% |
| UPS240726C00135000 | 2024-06-28 9:32AM EDT | 135.00 | 4.90 | 5.15 | 5.70 | +0.31 | +6.75% | 5 | 65 | 31.28% |
| UPS240726C00136000 | 2024-06-27 3:49PM EDT | 136.00 | 4.55 | 4.45 | 4.80 | +0.35 | +8.33% | 3 | 105 | 28.81% |
| UPS240726C00137000 | 2024-06-27 2:57PM EDT | 137.00 | 3.60 | 3.90 | 4.15 | 0.00 | - | 2 | 223 | 27.78% |
| UPS240726C00138000 | 2024-06-27 3:09PM EDT | 138.00 | 3.80 | 3.55 | 3.60 | +0.60 | +18.75% | 1 | 1,807 | 27.17% |
| UPS240726C00139000 | 2024-06-28 9:46AM EDT | 139.00 | 3.28 | 2.93 | 3.15 | +0.53 | +19.27% | 5 | 1,505 | 26.98% |
| UPS240726C00140000 | 2024-06-28 10:48AM EDT | 140.00 | 2.71 | 2.59 | 2.77 | +0.29 | +11.98% | 32 | 3,342 | 26.99% |
| UPS240726C00141000 | 2024-06-26 1:55PM EDT | 141.00 | 3.40 | 2.25 | 2.53 | 0.00 | - | 5 | 1,190 | 27.72% |
| UPS240726C00142000 | 2024-06-28 9:48AM EDT | 142.00 | 2.10 | 1.94 | 2.08 | -0.86 | -29.05% | 1 | 1,085 | 26.77% |
| UPS240726C00143000 | 2024-06-27 2:07PM EDT | 143.00 | 1.54 | 1.65 | 1.94 | 0.00 | - | 4 | 6,288 | 27.82% |
| UPS240726C00144000 | 2024-06-27 3:23PM EDT | 144.00 | 1.58 | 1.39 | 1.59 | +0.28 | +21.54% | 3 | 70 | 27.08% |
| UPS240726C00145000 | 2024-06-27 12:51PM EDT | 145.00 | 1.17 | 1.18 | 1.72 | 0.00 | - | 8 | 655 | 29.99% |
| UPS240726C00146000 | 2024-06-27 10:47AM EDT | 146.00 | 1.23 | 1.01 | 1.16 | 0.00 | - | 1 | 22 | 27.00% |
| UPS240726C00147000 | 2024-06-26 2:40PM EDT | 147.00 | 1.39 | 0.78 | 1.37 | 0.00 | - | 11 | 92 | 30.58% |
| UPS240726C00148000 | 2024-06-26 11:21AM EDT | 148.00 | 1.00 | 0.66 | 1.43 | 0.00 | - | 5 | 58 | 32.79% |
| UPS240726C00149000 | 2024-06-26 3:56PM EDT | 149.00 | 0.98 | 0.43 | 0.67 | 0.00 | - | 42 | 57 | 26.59% |
| UPS240726C00150000 | 2024-06-28 10:17AM EDT | 150.00 | 0.52 | 0.49 | 0.70 | +0.06 | +13.04% | 2 | 263 | 28.35% |
| UPS240726C00152500 | 2024-06-28 10:33AM EDT | 152.50 | 0.38 | 0.32 | 0.39 | +0.08 | +26.67% | 1 | 1,704 | 27.25% |
| UPS240726C00155000 | 2024-06-27 3:08PM EDT | 155.00 | 0.21 | 0.19 | 0.27 | 0.00 | - | 3 | 498 | 27.88% |
| UPS240726C00157500 | 2024-06-28 9:43AM EDT | 157.50 | 0.33 | 0.07 | 0.32 | +0.12 | +57.14% | 1 | 23 | 31.74% |
| UPS240726C00160000 | 2024-06-28 9:46AM EDT | 160.00 | 0.13 | 0.08 | 1.30 | +0.03 | +30.00% | 5 | 202 | 49.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240726P00100000 | 2024-06-14 1:47PM EDT | 100.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 64.75% |
| UPS240726P00105000 | 2024-06-14 1:49PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| UPS240726P00110000 | 2024-06-14 1:44PM EDT | 110.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 2 | 56.15% |
| UPS240726P00115000 | 2024-06-26 9:35AM EDT | 115.00 | 0.20 | 0.02 | 0.75 | 0.00 | - | 1 | 3 | 47.12% |
| UPS240726P00120000 | 2024-06-27 11:20AM EDT | 120.00 | 0.28 | 0.23 | 1.54 | 0.00 | - | 4 | 35 | 48.01% |
| UPS240726P00122000 | 2024-06-20 1:17PM EDT | 122.00 | 0.54 | 0.14 | 1.05 | 0.00 | - | - | 1 | 38.43% |
| UPS240726P00124000 | 2024-06-25 11:28AM EDT | 124.00 | 0.82 | 0.45 | 0.63 | 0.00 | - | 2 | 31 | 29.40% |
| UPS240726P00125000 | 2024-06-27 3:31PM EDT | 125.00 | 0.77 | 0.58 | 0.82 | 0.00 | - | 25 | 198 | 30.03% |
| UPS240726P00126000 | 2024-06-27 2:36PM EDT | 126.00 | 0.90 | 0.69 | 0.85 | 0.00 | - | 10 | 27 | 28.54% |
| UPS240726P00127000 | 2024-06-28 9:59AM EDT | 127.00 | 0.86 | 0.82 | 0.95 | +0.18 | +26.47% | 1 | 11 | 27.74% |
| UPS240726P00128000 | 2024-06-27 1:20PM EDT | 128.00 | 1.19 | 0.98 | 1.56 | 0.00 | - | 2 | 101 | 31.54% |
| UPS240726P00129000 | 2024-06-26 12:54PM EDT | 129.00 | 0.91 | 0.98 | 1.34 | 0.00 | - | 3 | 38 | 27.47% |
| UPS240726P00130000 | 2024-06-27 1:32PM EDT | 130.00 | 1.46 | 1.37 | 1.52 | -0.15 | -9.32% | 2 | 1,236 | 26.86% |
| UPS240726P00131000 | 2024-06-27 2:31PM EDT | 131.00 | 2.03 | 1.58 | 1.85 | 0.00 | - | 5 | 23 | 27.23% |
| UPS240726P00132000 | 2024-06-26 10:23AM EDT | 132.00 | 1.85 | 1.90 | 2.11 | 0.00 | - | 1 | 163 | 26.80% |
| UPS240726P00133000 | 2024-06-27 11:49AM EDT | 133.00 | 2.15 | 2.22 | 2.50 | -0.29 | -11.89% | 10 | 23 | 27.06% |
| UPS240726P00134000 | 2024-06-28 10:40AM EDT | 134.00 | 2.64 | 2.58 | 3.50 | -0.49 | -15.65% | 23 | 52 | 31.20% |
| UPS240726P00135000 | 2024-06-28 10:30AM EDT | 135.00 | 3.06 | 2.96 | 3.15 | -0.57 | -15.70% | 6 | 3,671 | 25.94% |
| UPS240726P00136000 | 2024-06-27 2:29PM EDT | 136.00 | 4.49 | 3.35 | 4.20 | +0.49 | +12.25% | 1 | 1,393 | 29.76% |
| UPS240726P00137000 | 2024-06-26 2:01PM EDT | 137.00 | 3.64 | 3.85 | 4.35 | +0.65 | +21.74% | 1 | 42 | 27.44% |
| UPS240726P00138000 | 2024-06-28 10:39AM EDT | 138.00 | 4.38 | 4.35 | 5.00 | -0.80 | -15.44% | 5 | 38 | 28.13% |
| UPS240726P00139000 | 2024-06-25 3:24PM EDT | 139.00 | 6.03 | 4.90 | 5.15 | 0.00 | - | 2 | 887 | 25.29% |
| UPS240726P00140000 | 2024-06-26 9:59AM EDT | 140.00 | 5.50 | 5.55 | 6.80 | +0.20 | +3.77% | 3 | 636 | 32.18% |
| UPS240726P00141000 | 2024-06-27 2:05PM EDT | 141.00 | 7.41 | 6.15 | 6.70 | 0.00 | - | 1 | 8 | 27.15% |
| UPS240726P00142000 | 2024-06-24 3:20PM EDT | 142.00 | 5.82 | 6.85 | 7.50 | 0.00 | - | 3 | 2 | 27.97% |
| UPS240726P00143000 | 2024-06-25 10:52AM EDT | 143.00 | 8.66 | 7.55 | 8.10 | 0.00 | - | 1 | 2 | 27.11% |
| UPS240726P00144000 | 2024-06-07 10:57AM EDT | 144.00 | 7.60 | 7.15 | 8.95 | 0.00 | - | 1 | 1 | 27.92% |
| UPS240726P00145000 | 2024-06-13 3:37PM EDT | 145.00 | 10.75 | 9.10 | 9.45 | 0.00 | - | 1 | 4 | 25.61% |
| UPS240726P00146000 | 2024-06-14 3:20PM EDT | 146.00 | 11.28 | 9.90 | 10.90 | 0.00 | - | 1 | 11 | 31.21% |
| UPS240726P00160000 | 2024-06-25 9:32AM EDT | 160.00 | 22.50 | 22.10 | 25.05 | 0.00 | - | 1 | 1 | 54.35% |
© 2024 Yahoo. All rights reserved.