United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018C00080000 | 2024-04-01 2:45PM EDT | 80.00 | 68.13 | 65.85 | 69.85 | 0.00 | - | 1 | 0 | 69.21% |
| UPS241018C00105000 | 2024-04-23 11:14AM EDT | 105.00 | 44.05 | 41.00 | 45.10 | 0.00 | - | 2 | 2 | 44.98% |
| UPS241018C00120000 | 2024-04-19 10:09AM EDT | 120.00 | 26.75 | 28.95 | 30.15 | 0.00 | - | 2 | 36 | 31.75% |
| UPS241018C00125000 | 2024-04-18 3:52PM EDT | 125.00 | 22.00 | 23.95 | 26.20 | 0.00 | - | 5 | 15 | 31.41% |
| UPS241018C00130000 | 2024-04-17 2:51PM EDT | 130.00 | 18.75 | 20.00 | 21.95 | 0.00 | - | 6 | 33 | 29.25% |
| UPS241018C00135000 | 2024-04-29 2:01PM EDT | 135.00 | 18.04 | 17.00 | 17.45 | 0.00 | - | 1 | 149 | 25.88% |
| UPS241018C00140000 | 2024-04-29 12:18PM EDT | 140.00 | 14.75 | 13.20 | 14.05 | 0.00 | - | 1 | 139 | 25.08% |
| UPS241018C00145000 | 2024-04-29 2:01PM EDT | 145.00 | 10.45 | 10.10 | 11.10 | -1.10 | -9.52% | 4 | 63 | 24.52% |
| UPS241018C00150000 | 2024-04-30 2:01PM EDT | 150.00 | 8.60 | 7.40 | 8.50 | +0.33 | +3.99% | 4 | 492 | 23.85% |
| UPS241018C00155000 | 2024-04-30 1:07PM EDT | 155.00 | 6.20 | 5.30 | 6.35 | -1.20 | -16.22% | 11 | 305 | 23.32% |
| UPS241018C00160000 | 2024-04-29 1:59PM EDT | 160.00 | 4.90 | 3.70 | 5.30 | 0.00 | - | 28 | 148 | 24.70% |
| UPS241018C00165000 | 2024-04-30 9:58AM EDT | 165.00 | 3.05 | 3.20 | 3.35 | -0.45 | -12.86% | 1 | 278 | 22.70% |
| UPS241018C00170000 | 2024-04-30 12:55PM EDT | 170.00 | 2.22 | 1.63 | 2.47 | -0.34 | -13.28% | 6 | 554 | 22.87% |
| UPS241018C00175000 | 2024-04-29 9:34AM EDT | 175.00 | 2.05 | 1.39 | 1.58 | 0.00 | - | 1 | 126 | 22.10% |
| UPS241018C00180000 | 2024-04-30 11:49AM EDT | 180.00 | 1.06 | 0.89 | 1.24 | -0.09 | -7.83% | 3 | 1,055 | 22.86% |
| UPS241018C00185000 | 2024-04-24 1:47PM EDT | 185.00 | 0.61 | 0.57 | 0.72 | 0.00 | - | 3 | 486 | 21.94% |
| UPS241018C00190000 | 2024-04-30 12:39PM EDT | 190.00 | 0.45 | 0.24 | 0.65 | -0.02 | -4.26% | 2 | 6,226 | 23.34% |
| UPS241018C00195000 | 2024-04-30 9:32AM EDT | 195.00 | 0.30 | 0.17 | 0.50 | -0.03 | -9.09% | 1 | 14 | 23.85% |
| UPS241018C00200000 | 2024-04-30 2:42PM EDT | 200.00 | 0.26 | 0.13 | 0.26 | +0.02 | +8.33% | 2 | 694 | 22.75% |
| UPS241018C00210000 | 2024-04-30 2:43PM EDT | 210.00 | 0.12 | 0.03 | 0.13 | -0.06 | -33.33% | 2 | 10 | 23.19% |
| UPS241018C00220000 | 2024-03-13 10:23AM EDT | 220.00 | 0.23 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 43.37% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018P00080000 | 2024-04-24 1:33PM EDT | 80.00 | 0.11 | 0.01 | 0.09 | 0.00 | - | 2 | 2 | 37.99% |
| UPS241018P00085000 | 2024-04-24 1:33PM EDT | 85.00 | 0.10 | 0.02 | 0.14 | 0.00 | - | 2 | 12 | 36.62% |
| UPS241018P00090000 | 2024-04-30 2:44PM EDT | 90.00 | 0.11 | 0.05 | 0.14 | 0.00 | - | 4 | 13 | 33.20% |
| UPS241018P00095000 | 2024-04-30 2:43PM EDT | 95.00 | 0.26 | 0.14 | 0.27 | +0.05 | +23.81% | 2 | 4 | 33.11% |
| UPS241018P00100000 | 2024-04-30 2:45PM EDT | 100.00 | 0.37 | 0.28 | 0.37 | +0.08 | +27.59% | 4 | 14 | 31.40% |
| UPS241018P00105000 | 2024-04-30 2:46PM EDT | 105.00 | 0.50 | 0.34 | 0.53 | 0.00 | - | 4 | 52 | 30.03% |
| UPS241018P00110000 | 2024-04-29 11:05AM EDT | 110.00 | 0.69 | 0.71 | 0.93 | 0.00 | - | 4 | 180 | 30.18% |
| UPS241018P00115000 | 2024-04-29 10:11AM EDT | 115.00 | 1.07 | 1.08 | 1.33 | 0.00 | - | 3 | 133 | 29.14% |
| UPS241018P00120000 | 2024-04-24 11:08AM EDT | 120.00 | 2.05 | 1.61 | 1.71 | 0.00 | - | 4 | 57 | 27.33% |
| UPS241018P00125000 | 2024-04-30 12:29PM EDT | 125.00 | 2.25 | 2.32 | 2.42 | -0.45 | -16.67% | 22 | 307 | 26.45% |
| UPS241018P00130000 | 2024-04-30 12:25PM EDT | 130.00 | 3.15 | 2.86 | 3.40 | +0.10 | +3.28% | 7 | 691 | 25.73% |
| UPS241018P00135000 | 2024-04-30 12:25PM EDT | 135.00 | 4.35 | 4.50 | 4.65 | +0.13 | +3.08% | 5 | 195 | 24.95% |
| UPS241018P00140000 | 2024-04-26 3:41PM EDT | 140.00 | 5.85 | 6.05 | 6.25 | 0.00 | - | 5 | 488 | 24.24% |
| UPS241018P00145000 | 2024-04-29 2:29PM EDT | 145.00 | 7.70 | 7.60 | 8.25 | 0.00 | - | 6 | 469 | 23.60% |
| UPS241018P00150000 | 2024-04-30 3:47PM EDT | 150.00 | 10.45 | 10.25 | 10.70 | 0.00 | - | 12 | 220 | 23.08% |
| UPS241018P00155000 | 2024-04-30 1:37PM EDT | 155.00 | 13.35 | 12.95 | 13.60 | -0.10 | -0.74% | 6 | 197 | 22.64% |
| UPS241018P00160000 | 2024-04-30 11:05AM EDT | 160.00 | 16.50 | 15.60 | 17.05 | -0.16 | -0.96% | 3 | 20 | 22.63% |
| UPS241018P00165000 | 2024-03-20 12:22PM EDT | 165.00 | 17.40 | 24.30 | 25.80 | 0.00 | - | 10 | 83 | 36.35% |
| UPS241018P00175000 | 2024-02-21 11:35AM EDT | 175.00 | 27.40 | 21.85 | 22.30 | 0.00 | - | - | 8 | 0.00% |
| UPS241018P00180000 | 2024-04-11 3:23PM EDT | 180.00 | 32.63 | 32.00 | 35.80 | 0.00 | - | 203 | 200 | 31.15% |
© 2024 Yahoo. All rights reserved.