United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240816C00115000 | 2024-06-14 11:55AM EDT | 115.00 | 20.84 | 20.05 | 23.85 | 0.00 | - | 1 | 2 | 54.94% |
| UPS240816C00125000 | 2024-06-27 11:57AM EDT | 125.00 | 13.55 | 12.40 | 14.15 | -1.85 | -12.01% | 1 | 5 | 38.76% |
| UPS240816C00130000 | 2024-06-27 2:04PM EDT | 130.00 | 9.30 | 8.80 | 10.30 | -1.45 | -13.49% | 3 | 106 | 35.35% |
| UPS240816C00135000 | 2024-06-27 2:44PM EDT | 135.00 | 5.80 | 6.00 | 6.15 | -1.92 | -24.87% | 101 | 677 | 28.36% |
| UPS240816C00140000 | 2024-06-27 3:52PM EDT | 140.00 | 3.65 | 3.60 | 3.75 | -1.17 | -24.27% | 484 | 1,127 | 27.19% |
| UPS240816C00145000 | 2024-06-27 3:54PM EDT | 145.00 | 2.07 | 2.02 | 2.11 | -0.77 | -27.11% | 950 | 1,680 | 26.40% |
| UPS240816C00150000 | 2024-06-27 3:58PM EDT | 150.00 | 1.08 | 1.06 | 1.31 | -0.48 | -30.77% | 939 | 10,550 | 27.54% |
| UPS240816C00155000 | 2024-06-27 1:49PM EDT | 155.00 | 0.60 | 0.55 | 0.60 | -0.24 | -28.57% | 39 | 1,791 | 26.39% |
| UPS240816C00160000 | 2024-06-27 3:10PM EDT | 160.00 | 0.33 | 0.27 | 0.34 | -0.11 | -25.00% | 155 | 277 | 27.20% |
| UPS240816C00165000 | 2024-06-27 3:47PM EDT | 165.00 | 0.16 | 0.11 | 0.40 | -0.16 | -50.00% | 1 | 35 | 32.15% |
| UPS240816C00170000 | 2024-06-25 10:49AM EDT | 170.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 6 | 4 | 33.99% |
| UPS240816C00175000 | 2024-06-26 10:15AM EDT | 175.00 | 0.05 | 0.04 | 0.23 | 0.00 | - | 2 | 3 | 35.74% |
| UPS240816C00180000 | 2024-06-21 3:09PM EDT | 180.00 | 0.14 | 0.02 | 0.21 | 0.00 | - | 2 | 0 | 38.38% |
| UPS240816C00185000 | 2024-06-03 9:45AM EDT | 185.00 | 0.14 | 0.01 | 1.19 | 0.00 | - | 2 | 0 | 58.03% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240816P00070000 | 2024-06-14 1:05PM EDT | 70.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 3 | 4 | 114.26% |
| UPS240816P00075000 | 2024-06-11 3:08PM EDT | 75.00 | 0.10 | 0.00 | 2.08 | 0.00 | - | - | 3 | 103.47% |
| UPS240816P00095000 | 2024-06-18 11:54AM EDT | 95.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 2 | 2 | 42.77% |
| UPS240816P00100000 | 2024-06-26 11:59AM EDT | 100.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 1 | 25 | 44.53% |
| UPS240816P00105000 | 2024-06-27 10:59AM EDT | 105.00 | 0.15 | 0.05 | 0.28 | +0.01 | +7.14% | 2 | 1 | 39.26% |
| UPS240816P00110000 | 2024-06-26 11:50AM EDT | 110.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 86 | 35.79% |
| UPS240816P00115000 | 2024-06-27 3:41PM EDT | 115.00 | 0.47 | 0.44 | 0.55 | +0.13 | +38.24% | 26 | 2,005 | 31.89% |
| UPS240816P00120000 | 2024-06-27 3:54PM EDT | 120.00 | 0.87 | 0.87 | 0.92 | +0.24 | +38.10% | 457 | 4,117 | 29.49% |
| UPS240816P00125000 | 2024-06-27 3:31PM EDT | 125.00 | 1.67 | 1.44 | 1.76 | +0.45 | +36.89% | 60 | 963 | 28.74% |
| UPS240816P00130000 | 2024-06-27 3:55PM EDT | 130.00 | 2.96 | 2.90 | 3.05 | +0.66 | +28.70% | 217 | 852 | 27.66% |
| UPS240816P00135000 | 2024-06-27 3:08PM EDT | 135.00 | 5.08 | 4.90 | 5.00 | +1.10 | +27.64% | 197 | 873 | 26.78% |
| UPS240816P00140000 | 2024-06-27 2:45PM EDT | 140.00 | 8.05 | 7.60 | 7.80 | +1.65 | +25.78% | 228 | 1,475 | 26.59% |
| UPS240816P00145000 | 2024-06-27 1:46PM EDT | 145.00 | 10.56 | 9.85 | 11.40 | +1.11 | +11.75% | 3 | 740 | 27.14% |
| UPS240816P00150000 | 2024-06-25 11:38AM EDT | 150.00 | 16.15 | 13.00 | 16.75 | 0.00 | - | 154 | 190 | 36.06% |
| UPS240816P00155000 | 2024-06-27 12:36PM EDT | 155.00 | 19.40 | 17.50 | 20.90 | -1.88 | -8.83% | 60 | 27 | 36.35% |
| UPS240816P00160000 | 2024-06-25 3:58PM EDT | 160.00 | 25.78 | 22.30 | 27.00 | 0.00 | - | 2 | 8 | 49.66% |
© 2024 Yahoo. All rights reserved.