United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620C00080000 | 2024-04-24 3:02PM EDT | 80.00 | 64.65 | 65.65 | 70.00 | 0.00 | - | 2 | 4 | 42.53% |
| UPS250620C00100000 | 2024-04-05 3:32PM EDT | 100.00 | 53.20 | 47.25 | 50.85 | 0.00 | - | 1 | 1 | 32.90% |
| UPS250620C00110000 | 2024-04-11 2:49PM EDT | 110.00 | 42.53 | 40.65 | 41.20 | 0.00 | - | - | 6 | 27.88% |
| UPS250620C00115000 | 2024-04-11 2:49PM EDT | 115.00 | 38.58 | 36.25 | 38.00 | 0.00 | - | 6 | 67 | 29.66% |
| UPS250620C00120000 | 2024-04-17 12:07PM EDT | 120.00 | 29.37 | 32.95 | 35.50 | 0.00 | - | 29 | 61 | 32.02% |
| UPS250620C00125000 | 2024-04-01 11:43AM EDT | 125.00 | 29.63 | 28.80 | 30.00 | 0.00 | - | 4 | 5 | 27.48% |
| UPS250620C00130000 | 2024-04-23 1:42PM EDT | 130.00 | 26.20 | 26.15 | 27.10 | 0.00 | - | 1 | 11 | 28.05% |
| UPS250620C00135000 | 2024-04-01 2:43PM EDT | 135.00 | 23.75 | 22.90 | 25.35 | 0.00 | - | 4 | 11 | 30.13% |
| UPS250620C00140000 | 2024-04-29 11:20AM EDT | 140.00 | 21.10 | 20.00 | 21.50 | 0.00 | - | 4 | 26 | 28.10% |
| UPS250620C00145000 | 2024-04-26 3:46PM EDT | 145.00 | 17.70 | 17.20 | 17.50 | 0.00 | - | 40 | 51 | 25.59% |
| UPS250620C00150000 | 2024-04-24 3:56PM EDT | 150.00 | 14.55 | 14.05 | 15.10 | 0.00 | - | 6 | 66 | 25.36% |
| UPS250620C00155000 | 2024-04-29 11:11AM EDT | 155.00 | 13.35 | 12.50 | 15.20 | 0.00 | - | 1 | 41 | 28.71% |
| UPS250620C00160000 | 2024-04-29 12:27PM EDT | 160.00 | 11.10 | 10.60 | 10.85 | 0.00 | - | 25 | 131 | 24.65% |
| UPS250620C00165000 | 2024-04-29 11:40AM EDT | 165.00 | 9.55 | 8.90 | 9.05 | 0.00 | - | 94 | 145 | 24.27% |
| UPS250620C00170000 | 2024-04-26 11:04AM EDT | 170.00 | 7.55 | 7.35 | 7.55 | 0.00 | - | 1 | 154 | 24.03% |
| UPS250620C00175000 | 2024-04-26 12:44PM EDT | 175.00 | 6.20 | 5.40 | 6.25 | 0.00 | - | 1 | 64 | 23.80% |
| UPS250620C00180000 | 2024-04-30 9:54AM EDT | 180.00 | 4.75 | 4.85 | 5.10 | -0.25 | -5.00% | 9 | 337 | 23.51% |
| UPS250620C00185000 | 2024-04-29 3:06PM EDT | 185.00 | 4.10 | 3.95 | 4.20 | 0.00 | - | 5 | 327 | 23.39% |
| UPS250620C00190000 | 2024-04-29 9:46AM EDT | 190.00 | 3.70 | 3.15 | 3.40 | 0.00 | - | 1 | 144 | 23.19% |
| UPS250620C00195000 | 2024-04-25 9:34AM EDT | 195.00 | 2.44 | 2.50 | 5.00 | 0.00 | - | 1 | 20 | 28.25% |
| UPS250620C00200000 | 2024-04-23 11:51AM EDT | 200.00 | 2.25 | 1.98 | 2.26 | 0.00 | - | 1 | 29 | 23.04% |
| UPS250620C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 0.71 | 0.75 | 0.94 | 0.00 | - | 1 | 5 | 22.72% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620P00075000 | 2024-04-22 12:42PM EDT | 75.00 | 0.70 | 0.27 | 0.80 | 0.00 | - | - | 10 | 37.82% |
| UPS250620P00080000 | 2024-04-29 2:25PM EDT | 80.00 | 0.62 | 0.42 | 1.04 | 0.00 | - | 4 | 11 | 36.61% |
| UPS250620P00085000 | 2024-04-22 9:32AM EDT | 85.00 | 1.35 | 0.62 | 1.34 | 0.00 | - | 2 | 518 | 35.49% |
| UPS250620P00090000 | 2024-04-30 9:53AM EDT | 90.00 | 1.25 | 1.17 | 1.31 | +0.01 | +0.81% | 1 | 241 | 32.25% |
| UPS250620P00095000 | 2024-04-15 1:19PM EDT | 95.00 | 2.19 | 1.34 | 1.69 | 0.00 | - | 1 | 106 | 31.29% |
| UPS250620P00100000 | 2024-04-18 2:42PM EDT | 100.00 | 3.05 | 1.11 | 2.97 | 0.00 | - | 202 | 207 | 33.45% |
| UPS250620P00105000 | 2024-04-24 12:32PM EDT | 105.00 | 3.10 | 2.33 | 2.79 | 0.00 | - | 2 | 167 | 29.70% |
| UPS250620P00110000 | 2024-04-25 10:20AM EDT | 110.00 | 3.80 | 3.35 | 4.50 | 0.00 | - | 148 | 427 | 31.72% |
| UPS250620P00115000 | 2024-04-29 10:13AM EDT | 115.00 | 4.15 | 2.97 | 4.40 | 0.00 | - | 1 | 198 | 28.22% |
| UPS250620P00120000 | 2024-04-24 2:01PM EDT | 120.00 | 5.90 | 5.25 | 5.45 | 0.00 | - | 20 | 303 | 27.55% |
| UPS250620P00125000 | 2024-04-26 11:10AM EDT | 125.00 | 6.75 | 6.45 | 6.65 | 0.00 | - | 52 | 134 | 26.83% |
| UPS250620P00130000 | 2024-04-29 10:26AM EDT | 130.00 | 7.79 | 7.85 | 8.40 | 0.00 | - | 3 | 122 | 26.80% |
| UPS250620P00135000 | 2024-04-26 11:10AM EDT | 135.00 | 9.80 | 9.45 | 9.70 | 0.00 | - | 37 | 132 | 25.53% |
| UPS250620P00140000 | 2024-04-19 3:01PM EDT | 140.00 | 14.30 | 11.35 | 11.55 | 0.00 | - | 9 | 74 | 24.88% |
| UPS250620P00145000 | 2024-04-16 12:24PM EDT | 145.00 | 16.10 | 13.40 | 13.65 | 0.00 | - | 17 | 84 | 24.27% |
| UPS250620P00150000 | 2024-04-29 1:57PM EDT | 150.00 | 15.60 | 15.70 | 16.00 | 0.00 | - | 6 | 56 | 23.67% |
| UPS250620P00155000 | 2024-04-11 2:41PM EDT | 155.00 | 18.50 | 18.25 | 18.55 | 0.00 | - | 97 | 98 | 22.99% |
| UPS250620P00160000 | 2024-04-24 12:38PM EDT | 160.00 | 23.30 | 21.15 | 21.50 | 0.00 | - | 1 | 1 | 22.53% |
| UPS250620P00165000 | 2024-03-25 1:58PM EDT | 165.00 | 20.15 | 25.10 | 25.70 | 0.00 | - | 1 | 1 | 23.75% |
| UPS250620P00175000 | 2024-03-22 10:22AM EDT | 175.00 | 25.48 | 33.95 | 36.45 | 0.00 | - | 7 | 5 | 29.47% |
| UPS250620P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.03 | 50.50 | 55.50 | 0.00 | - | 1 | 0 | 26.41% |
© 2024 Yahoo. All rights reserved.