United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920C00100000 | 2024-04-29 9:34AM EDT | 100.00 | 50.50 | 46.95 | 48.55 | 0.00 | - | 1 | 8 | 38.38% |
| UPS240920C00105000 | 2024-04-30 9:48AM EDT | 105.00 | 43.00 | 40.95 | 44.00 | -0.84 | -1.92% | 2 | 75 | 38.78% |
| UPS240920C00110000 | 2024-04-26 1:20PM EDT | 110.00 | 37.92 | 36.30 | 39.35 | 0.00 | - | 2 | 22 | 37.16% |
| UPS240920C00115000 | 2024-04-03 9:40AM EDT | 115.00 | 39.00 | 33.15 | 34.55 | 0.00 | - | 1 | 1 | 34.08% |
| UPS240920C00120000 | 2024-04-19 9:56AM EDT | 120.00 | 25.90 | 27.75 | 30.25 | 0.00 | - | 1 | 63 | 33.42% |
| UPS240920C00125000 | 2024-04-23 9:32AM EDT | 125.00 | 23.88 | 24.55 | 24.90 | 0.00 | - | 1 | 38 | 27.22% |
| UPS240920C00130000 | 2024-04-22 12:22PM EDT | 130.00 | 18.75 | 20.40 | 21.35 | 0.00 | - | 1 | 90 | 28.60% |
| UPS240920C00135000 | 2024-04-26 1:57PM EDT | 135.00 | 16.88 | 15.70 | 17.10 | 0.00 | - | 8 | 79 | 26.14% |
| UPS240920C00140000 | 2024-04-29 9:33AM EDT | 140.00 | 13.05 | 13.15 | 13.35 | -0.98 | -6.99% | 2 | 169 | 24.53% |
| UPS240920C00145000 | 2024-04-30 1:29PM EDT | 145.00 | 10.05 | 10.05 | 10.20 | -0.60 | -5.63% | 2 | 487 | 23.64% |
| UPS240920C00150000 | 2024-04-30 11:54AM EDT | 150.00 | 7.65 | 7.50 | 7.65 | -0.55 | -6.71% | 9 | 1,502 | 23.21% |
| UPS240920C00155000 | 2024-04-29 12:31PM EDT | 155.00 | 5.90 | 5.35 | 5.50 | 0.00 | - | 12 | 1,145 | 22.64% |
| UPS240920C00160000 | 2024-04-30 12:25PM EDT | 160.00 | 3.90 | 3.75 | 3.90 | -0.10 | -2.50% | 8 | 1,419 | 22.40% |
| UPS240920C00165000 | 2024-04-29 3:25PM EDT | 165.00 | 2.71 | 2.58 | 2.64 | 0.00 | - | 4 | 1,022 | 22.03% |
| UPS240920C00170000 | 2024-04-30 11:33AM EDT | 170.00 | 1.77 | 1.70 | 1.74 | -0.08 | -4.32% | 21 | 514 | 21.75% |
| UPS240920C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 1.20 | 1.08 | 1.13 | 0.00 | - | 18 | 826 | 21.62% |
| UPS240920C00180000 | 2024-04-30 11:46AM EDT | 180.00 | 0.72 | 0.68 | 0.74 | -0.11 | -13.25% | 1 | 4,026 | 21.67% |
| UPS240920C00185000 | 2024-04-30 10:59AM EDT | 185.00 | 0.46 | 0.41 | 0.47 | -0.04 | -8.00% | 2 | 354 | 21.66% |
| UPS240920C00190000 | 2024-04-26 12:15PM EDT | 190.00 | 0.31 | 0.12 | 0.49 | 0.00 | - | 2 | 2,578 | 23.84% |
| UPS240920C00195000 | 2024-04-29 10:20AM EDT | 195.00 | 0.20 | 0.06 | 0.35 | 0.00 | - | 2 | 60 | 24.20% |
| UPS240920C00200000 | 2024-04-30 9:47AM EDT | 200.00 | 0.10 | 0.01 | 0.21 | -0.11 | -52.38% | 1 | 2,522 | 23.83% |
| UPS240920C00210000 | 2024-04-25 10:03AM EDT | 210.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 2 | 151 | 26.98% |
| UPS240920C00220000 | 2024-04-17 11:43AM EDT | 220.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 10 | 22 | 29.47% |
| UPS240920C00230000 | 2024-04-08 11:58AM EDT | 230.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 31.69% |
| UPS240920C00240000 | 2024-01-29 3:43PM EDT | 240.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 34.47% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920P00070000 | 2024-04-16 12:57PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 53.32% |
| UPS240920P00075000 | 2024-04-22 11:28AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 48 | 48.83% |
| UPS240920P00080000 | 2024-04-24 1:37PM EDT | 80.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 268 | 47.12% |
| UPS240920P00085000 | 2024-04-24 10:31AM EDT | 85.00 | 0.16 | 0.01 | 0.23 | 0.00 | - | 2 | 525 | 43.21% |
| UPS240920P00090000 | 2024-04-26 10:27AM EDT | 90.00 | 0.10 | 0.03 | 0.28 | 0.00 | - | 2 | 63 | 40.48% |
| UPS240920P00095000 | 2024-04-29 2:15PM EDT | 95.00 | 0.14 | 0.06 | 0.37 | 0.00 | - | 2 | 31 | 38.38% |
| UPS240920P00100000 | 2024-04-29 2:14PM EDT | 100.00 | 0.28 | 0.11 | 0.49 | 0.00 | - | 4 | 72 | 36.38% |
| UPS240920P00105000 | 2024-04-29 2:11PM EDT | 105.00 | 0.39 | 0.17 | 0.55 | 0.00 | - | 2 | 160 | 33.28% |
| UPS240920P00110000 | 2024-04-29 2:12PM EDT | 110.00 | 0.60 | 0.59 | 0.63 | 0.00 | - | 2 | 303 | 30.37% |
| UPS240920P00115000 | 2024-04-29 3:58PM EDT | 115.00 | 0.85 | 0.90 | 0.95 | 0.00 | - | 2 | 178 | 29.36% |
| UPS240920P00120000 | 2024-04-30 12:45PM EDT | 120.00 | 1.39 | 1.33 | 1.40 | +0.13 | +10.32% | 6 | 499 | 28.36% |
| UPS240920P00125000 | 2024-04-30 1:26PM EDT | 125.00 | 1.95 | 1.96 | 2.03 | +0.08 | +4.28% | 47 | 436 | 27.41% |
| UPS240920P00130000 | 2024-04-30 1:10PM EDT | 130.00 | 2.86 | 2.82 | 2.90 | +0.21 | +7.92% | 71 | 1,484 | 26.54% |
| UPS240920P00135000 | 2024-04-29 2:29PM EDT | 135.00 | 3.80 | 4.00 | 4.10 | 0.00 | - | 22 | 1,181 | 25.84% |
| UPS240920P00140000 | 2024-04-30 10:04AM EDT | 140.00 | 5.70 | 5.50 | 5.65 | +0.35 | +6.54% | 9 | 1,475 | 25.15% |
| UPS240920P00145000 | 2024-04-30 11:18AM EDT | 145.00 | 7.35 | 7.45 | 7.60 | +0.10 | +1.38% | 2 | 2,539 | 24.49% |
| UPS240920P00150000 | 2024-04-29 12:23PM EDT | 150.00 | 9.70 | 9.90 | 10.05 | +0.35 | +3.74% | 4 | 614 | 24.05% |
| UPS240920P00155000 | 2024-04-29 12:23PM EDT | 155.00 | 12.15 | 12.80 | 12.95 | 0.00 | - | 1 | 317 | 23.65% |
| UPS240920P00160000 | 2024-04-30 12:04PM EDT | 160.00 | 16.20 | 16.10 | 16.50 | -4.50 | -21.74% | 1 | 420 | 23.94% |
| UPS240920P00165000 | 2024-03-28 12:53PM EDT | 165.00 | 20.30 | 19.15 | 21.70 | 0.00 | - | 2 | 148 | 28.46% |
| UPS240920P00170000 | 2024-04-24 1:11PM EDT | 170.00 | 26.00 | 24.10 | 25.15 | 0.00 | - | 1 | 52 | 26.83% |
| UPS240920P00175000 | 2024-04-23 2:37PM EDT | 175.00 | 28.75 | 27.40 | 30.50 | 0.00 | - | 1 | 89 | 31.22% |
| UPS240920P00180000 | 2024-02-06 2:01PM EDT | 180.00 | 35.79 | 27.80 | 28.75 | 0.00 | - | 10 | 23 | 0.00% |
| UPS240920P00185000 | 2024-03-13 3:58PM EDT | 185.00 | 31.18 | 39.30 | 43.25 | 0.00 | - | 5 | 10 | 46.63% |
| UPS240920P00190000 | 2024-01-31 4:18PM EDT | 190.00 | 48.35 | 40.00 | 43.70 | 0.00 | - | 3 | 0 | 31.47% |
© 2024 Yahoo. All rights reserved.