United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117C00070000 | 2024-04-01 11:07AM EDT | 70.00 | 77.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UPS250117C00075000 | 2024-02-16 11:41AM EDT | 75.00 | 73.43 | 76.50 | 81.50 | 0.00 | - | 4 | 5 | 99.89% |
| UPS250117C00080000 | 2024-04-15 9:44AM EDT | 80.00 | 66.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS250117C00085000 | 2024-02-16 11:41AM EDT | 85.00 | 63.77 | 66.50 | 71.50 | 0.00 | - | 1 | 4 | 85.62% |
| UPS250117C00090000 | 2024-04-04 2:28PM EDT | 90.00 | 62.17 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| UPS250117C00095000 | 2023-11-03 9:43AM EDT | 95.00 | 50.35 | 60.45 | 62.40 | 0.00 | - | 2 | 4 | 80.70% |
| UPS250117C00100000 | 2024-04-18 2:49PM EDT | 100.00 | 43.53 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| UPS250117C00105000 | 2024-04-10 9:30AM EDT | 105.00 | 44.31 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| UPS250117C00110000 | 2024-03-26 10:52AM EDT | 110.00 | 43.38 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| UPS250117C00115000 | 2024-04-17 12:07PM EDT | 115.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 0.00% |
| UPS250117C00120000 | 2024-04-18 9:32AM EDT | 120.00 | 27.29 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| UPS250117C00125000 | 2024-03-26 3:48PM EDT | 125.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | 75 | 86 | 0.00% |
| UPS250117C00130000 | 2024-04-17 9:30AM EDT | 130.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| UPS250117C00135000 | 2024-04-18 2:22PM EDT | 135.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| UPS250117C00140000 | 2024-04-18 11:15AM EDT | 140.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 0.00% |
| UPS250117C00145000 | 2024-04-18 2:49PM EDT | 145.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.39% |
| UPS250117C00150000 | 2024-04-18 2:47PM EDT | 150.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 11 | 1,250 | 1.56% |
| UPS250117C00155000 | 2024-04-18 12:17PM EDT | 155.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 11 | 664 | 1.56% |
| UPS250117C00160000 | 2024-04-18 3:57PM EDT | 160.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 13 | 947 | 3.13% |
| UPS250117C00165000 | 2024-04-18 3:47PM EDT | 165.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 4 | 658 | 3.13% |
| UPS250117C00170000 | 2024-04-18 1:07PM EDT | 170.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2,382 | 3.13% |
| UPS250117C00175000 | 2024-04-18 3:43PM EDT | 175.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 10,005 | 6.25% |
| UPS250117C00180000 | 2024-04-18 2:30PM EDT | 180.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,636 | 6.25% |
| UPS250117C00185000 | 2024-04-18 2:30PM EDT | 185.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 8,443 | 6.25% |
| UPS250117C00190000 | 2024-04-18 2:30PM EDT | 190.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 15 | 1,752 | 6.25% |
| UPS250117C00195000 | 2024-04-18 11:38AM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 928 | 6.25% |
| UPS250117C00200000 | 2024-04-18 12:49PM EDT | 200.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 8,518 | 6.25% |
| UPS250117C00210000 | 2024-04-18 1:36PM EDT | 210.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 12.50% |
| UPS250117C00220000 | 2024-04-18 1:54PM EDT | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 1,719 | 12.50% |
| UPS250117C00230000 | 2024-04-18 10:00AM EDT | 230.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 612 | 12.50% |
| UPS250117C00240000 | 2024-04-18 10:02AM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 12.50% |
| UPS250117C00250000 | 2024-04-18 11:29AM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 655 | 12.50% |
| UPS250117C00260000 | 2024-04-04 3:31PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 12.50% |
| UPS250117C00270000 | 2024-04-12 10:22AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 12.50% |
| UPS250117C00280000 | 2024-04-18 9:32AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 515 | 12.50% |
| UPS250117C00290000 | 2024-01-11 11:54AM EDT | 290.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 109 | 34.28% |
| UPS250117C00300000 | 2024-04-15 3:40PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117P00070000 | 2024-04-18 1:54PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 12.50% |
| UPS250117P00075000 | 2024-04-18 1:53PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 12.50% |
| UPS250117P00080000 | 2024-04-18 10:03AM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 547 | 12.50% |
| UPS250117P00085000 | 2024-04-17 1:07PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| UPS250117P00090000 | 2024-03-26 3:31PM EDT | 90.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 118 | 390 | 12.50% |
| UPS250117P00095000 | 2024-04-12 1:09PM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 553 | 12.50% |
| UPS250117P00100000 | 2024-04-17 11:57AM EDT | 100.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 9 | 7,011 | 6.25% |
| UPS250117P00105000 | 2024-04-16 9:49AM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 6.25% |
| UPS250117P00110000 | 2024-04-18 2:05PM EDT | 110.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,731 | 6.25% |
| UPS250117P00115000 | 2024-04-18 11:41AM EDT | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5,216 | 6.25% |
| UPS250117P00120000 | 2024-04-18 3:20PM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 2,367 | 3.13% |
| UPS250117P00125000 | 2024-04-18 2:31PM EDT | 125.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,579 | 3.13% |
| UPS250117P00130000 | 2024-04-18 1:45PM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 36 | 2,234 | 3.13% |
| UPS250117P00135000 | 2024-04-18 1:51PM EDT | 135.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 38 | 1,310 | 1.56% |
| UPS250117P00140000 | 2024-04-18 2:50PM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 236 | 4,082 | 0.78% |
| UPS250117P00145000 | 2024-04-18 2:50PM EDT | 145.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 11 | 1,522 | 0.00% |
| UPS250117P00150000 | 2024-04-17 1:50PM EDT | 150.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 4 | 2,136 | 0.00% |
| UPS250117P00155000 | 2024-04-18 1:15PM EDT | 155.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 20 | 10,121 | 0.00% |
| UPS250117P00160000 | 2024-04-17 2:35PM EDT | 160.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 29 | 2,018 | 0.00% |
| UPS250117P00165000 | 2024-04-18 12:53PM EDT | 165.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 66 | 429 | 0.00% |
| UPS250117P00170000 | 2024-04-17 2:24PM EDT | 170.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 65 | 1,305 | 0.00% |
| UPS250117P00175000 | 2024-04-17 1:24PM EDT | 175.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | 62 | 762 | 0.00% |
| UPS250117P00180000 | 2024-04-17 1:05PM EDT | 180.00 | 39.71 | 0.00 | 0.00 | 0.00 | - | 17 | 1,513 | 0.00% |
| UPS250117P00185000 | 2024-01-31 4:53PM EDT | 185.00 | 44.25 | 36.35 | 37.85 | 0.00 | - | 1 | 333 | 0.00% |
| UPS250117P00190000 | 2024-03-15 3:44PM EDT | 190.00 | 38.00 | 45.25 | 46.90 | 0.00 | - | 1 | 214 | 0.00% |
| UPS250117P00195000 | 2024-04-11 10:12AM EDT | 195.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS250117P00200000 | 2024-04-18 12:46PM EDT | 200.00 | 58.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UPS250117P00210000 | 2023-10-16 12:27PM EDT | 210.00 | 53.25 | 62.35 | 63.40 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00220000 | 2023-10-06 9:56AM EDT | 220.00 | 67.50 | 77.35 | 79.15 | 0.00 | - | 1 | 5 | 35.29% |
| UPS250117P00230000 | 2024-02-08 4:12PM EDT | 230.00 | 83.60 | 73.55 | 78.50 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00240000 | 2024-02-09 12:25PM EDT | 240.00 | 94.80 | 83.55 | 88.50 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00250000 | 2023-10-26 3:44PM EDT | 250.00 | 112.30 | 96.90 | 100.30 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00260000 | 2023-10-13 3:21PM EDT | 260.00 | 105.00 | 120.50 | 123.55 | 0.00 | - | 1 | 1 | 56.04% |
| UPS250117P00270000 | 2023-11-02 1:00PM EDT | 270.00 | 128.10 | 113.05 | 116.40 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00280000 | 2023-04-24 9:35AM EDT | 280.00 | 84.60 | 109.60 | 113.90 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00290000 | 2024-02-16 4:04PM EDT | 290.00 | 141.73 | 134.00 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00300000 | 2024-02-16 4:04PM EDT | 300.00 | 151.70 | 144.00 | 149.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.