United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321C00075000 | 2024-04-24 1:58PM EDT | 75.00 | 71.00 | 71.70 | 75.05 | 0.00 | - | - | 0 | 55.82% |
| UPS250321C00100000 | 2024-04-24 3:20PM EDT | 100.00 | 48.00 | 46.80 | 50.50 | 0.00 | - | - | 1 | 37.78% |
| UPS250321C00125000 | 2024-04-11 1:26PM EDT | 125.00 | 29.85 | 26.60 | 28.65 | 0.00 | - | - | 1 | 28.89% |
| UPS250321C00145000 | 2024-04-17 10:03AM EDT | 145.00 | 13.40 | 14.90 | 16.55 | 0.00 | - | 1 | 3 | 27.78% |
| UPS250321C00150000 | 2024-04-29 10:20AM EDT | 150.00 | 13.57 | 12.00 | 13.25 | 0.00 | - | 8 | 18 | 25.87% |
| UPS250321C00155000 | 2024-04-30 9:59AM EDT | 155.00 | 10.40 | 10.75 | 11.30 | -0.75 | -6.73% | 2 | 352 | 25.94% |
| UPS250321C00160000 | 2024-04-30 11:10AM EDT | 160.00 | 8.68 | 8.65 | 9.00 | -0.22 | -2.47% | 2 | 41 | 24.91% |
| UPS250321C00165000 | 2024-04-22 12:36PM EDT | 165.00 | 6.76 | 7.05 | 7.30 | 0.00 | - | - | 1 | 24.51% |
| UPS250321C00170000 | 2024-04-30 11:08AM EDT | 170.00 | 5.60 | 5.65 | 5.85 | -0.01 | -0.18% | 7 | 10 | 24.13% |
| UPS250321C00175000 | 2024-04-25 3:29PM EDT | 175.00 | 4.41 | 4.45 | 4.60 | 0.00 | - | 2 | 99 | 23.71% |
| UPS250321C00180000 | 2024-04-30 2:13PM EDT | 180.00 | 3.51 | 3.40 | 4.15 | -0.39 | -10.00% | 52 | 536 | 24.72% |
| UPS250321C00185000 | 2024-04-17 11:50AM EDT | 185.00 | 2.48 | 2.20 | 2.88 | 0.00 | - | - | 1 | 23.37% |
| UPS250321C00190000 | 2024-04-24 12:42PM EDT | 190.00 | 1.78 | 1.43 | 2.26 | 0.00 | - | 3 | 5 | 23.24% |
| UPS250321C00195000 | 2024-04-23 9:57AM EDT | 195.00 | 1.75 | 1.49 | 1.69 | 0.00 | - | - | 1 | 22.86% |
| UPS250321C00200000 | 2024-04-22 2:21PM EDT | 200.00 | 1.27 | 1.01 | 1.42 | 0.00 | - | - | 2 | 23.24% |
| UPS250321C00220000 | 2024-04-22 9:57AM EDT | 220.00 | 0.45 | 0.16 | 0.64 | 0.00 | - | - | 0 | 24.02% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321P00075000 | 2024-04-11 11:32AM EDT | 75.00 | 0.38 | 0.09 | 0.53 | 0.00 | - | - | 0 | 39.40% |
| UPS250321P00080000 | 2024-04-15 10:48AM EDT | 80.00 | 0.63 | 0.18 | 0.68 | 0.00 | - | 2 | 0 | 37.79% |
| UPS250321P00085000 | 2024-04-16 3:09PM EDT | 85.00 | 0.72 | 0.31 | 0.89 | 0.00 | - | 10 | 10 | 36.48% |
| UPS250321P00090000 | 2024-04-22 2:46PM EDT | 90.00 | 1.08 | 0.49 | 1.15 | 0.00 | - | 1 | 2 | 35.19% |
| UPS250321P00095000 | 2024-04-24 10:20AM EDT | 95.00 | 1.26 | 0.72 | 1.19 | 0.00 | - | 2 | 3 | 32.24% |
| UPS250321P00100000 | 2024-04-17 3:19PM EDT | 100.00 | 2.22 | 1.20 | 1.50 | 0.00 | - | 1 | 2 | 30.90% |
| UPS250321P00105000 | 2024-04-25 9:34AM EDT | 105.00 | 2.07 | 1.70 | 1.98 | 0.00 | - | 5 | 5 | 30.04% |
| UPS250321P00110000 | 2024-04-30 9:45AM EDT | 110.00 | 2.50 | 2.44 | 2.61 | -0.40 | -13.79% | 1 | 304 | 29.32% |
| UPS250321P00115000 | 2024-04-30 2:44PM EDT | 115.00 | 3.25 | 3.05 | 3.35 | -0.45 | -12.16% | 2 | 14 | 28.49% |
| UPS250321P00120000 | 2024-04-30 10:11AM EDT | 120.00 | 4.10 | 4.10 | 4.25 | +0.10 | +2.50% | 104 | 160 | 27.69% |
| UPS250321P00125000 | 2024-04-30 10:21AM EDT | 125.00 | 5.15 | 4.85 | 5.70 | +0.15 | +3.00% | 127 | 528 | 27.79% |
| UPS250321P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 6.38 | 6.45 | 6.60 | 0.00 | - | 513 | 397 | 26.09% |
| UPS250321P00135000 | 2024-04-25 2:00PM EDT | 135.00 | 8.36 | 7.55 | 8.20 | 0.00 | - | 1 | 3 | 25.50% |
| UPS250321P00140000 | 2024-04-23 9:37AM EDT | 140.00 | 10.00 | 9.80 | 10.45 | 0.00 | - | 1 | 1 | 25.67% |
| UPS250321P00145000 | 2024-04-25 3:56PM EDT | 145.00 | 12.40 | 11.80 | 12.20 | 0.00 | - | 1 | 8 | 24.38% |
| UPS250321P00150000 | 2024-04-12 12:51PM EDT | 150.00 | 16.45 | 14.25 | 14.50 | 0.00 | - | 1 | 5 | 23.60% |
| UPS250321P00155000 | 2024-04-22 3:02PM EDT | 155.00 | 18.70 | 16.80 | 17.25 | 0.00 | - | 51 | 51 | 23.13% |
| UPS250321P00185000 | 2024-04-24 3:12PM EDT | 185.00 | 40.25 | 38.55 | 39.60 | 0.00 | - | - | 1 | 21.10% |
© 2024 Yahoo. All rights reserved.