United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00080000 | 2024-05-21 2:11PM EDT | 80.00 | 65.65 | 64.90 | 66.45 | -3.65 | -5.27% | 6 | 48 | 282.81% |
| UPS240524C00090000 | 2024-05-21 3:15PM EDT | 90.00 | 55.70 | 54.00 | 56.80 | -3.75 | -6.31% | 28 | 4 | 324.90% |
| UPS240524C00120000 | 2024-05-01 2:34PM EDT | 120.00 | 26.85 | 24.05 | 27.60 | 0.00 | - | - | 0 | 116.99% |
| UPS240524C00128000 | 2024-05-17 9:42AM EDT | 128.00 | 21.15 | 16.90 | 17.75 | 0.00 | - | 3 | 3 | 80.66% |
| UPS240524C00129000 | 2024-05-17 9:55AM EDT | 129.00 | 19.75 | 15.75 | 17.50 | 0.00 | - | 6 | 9 | 69.34% |
| UPS240524C00132000 | 2024-05-17 10:03AM EDT | 132.00 | 16.50 | 12.75 | 14.10 | 0.00 | - | 6 | 6 | 78.91% |
| UPS240524C00133000 | 2024-05-09 1:58PM EDT | 133.00 | 14.05 | 12.45 | 13.75 | 0.00 | - | 40 | 0 | 74.51% |
| UPS240524C00137000 | 2024-05-17 9:53AM EDT | 137.00 | 11.95 | 7.30 | 9.05 | 0.00 | - | 1 | 9 | 54.93% |
| UPS240524C00138000 | 2024-05-15 2:33PM EDT | 138.00 | 10.60 | 5.95 | 8.75 | 0.00 | - | - | 1 | 67.43% |
| UPS240524C00139000 | 2024-04-17 2:48PM EDT | 139.00 | 7.85 | 10.15 | 10.70 | 0.00 | - | - | 0 | 113.48% |
| UPS240524C00140000 | 2024-05-21 3:05PM EDT | 140.00 | 5.65 | 5.20 | 5.90 | -2.40 | -29.81% | 3 | 18 | 37.06% |
| UPS240524C00141000 | 2024-05-21 3:36PM EDT | 141.00 | 5.05 | 4.50 | 4.90 | -3.35 | -39.88% | 5 | 5 | 32.42% |
| UPS240524C00142000 | 2024-05-21 10:02AM EDT | 142.00 | 5.05 | 2.73 | 4.10 | -1.98 | -28.17% | 8 | 40 | 32.08% |
| UPS240524C00143000 | 2024-05-17 1:58PM EDT | 143.00 | 6.55 | 2.67 | 3.55 | 0.00 | - | 1 | 7 | 35.25% |
| UPS240524C00144000 | 2024-05-21 11:43AM EDT | 144.00 | 2.70 | 1.91 | 2.16 | -2.00 | -42.55% | 101 | 103 | 22.02% |
| UPS240524C00145000 | 2024-05-21 3:55PM EDT | 145.00 | 1.46 | 1.35 | 1.44 | -3.24 | -68.94% | 39 | 51 | 20.09% |
| UPS240524C00146000 | 2024-05-21 3:50PM EDT | 146.00 | 0.95 | 0.82 | 0.91 | -2.40 | -71.64% | 218 | 165 | 19.34% |
| UPS240524C00147000 | 2024-05-21 3:59PM EDT | 147.00 | 0.50 | 0.48 | 0.52 | -1.13 | -69.33% | 176 | 142 | 18.65% |
| UPS240524C00148000 | 2024-05-21 3:59PM EDT | 148.00 | 0.25 | 0.23 | 0.31 | -0.75 | -75.00% | 167 | 323 | 19.19% |
| UPS240524C00149000 | 2024-05-21 3:52PM EDT | 149.00 | 0.13 | 0.12 | 0.17 | -0.50 | -79.37% | 119 | 371 | 19.43% |
| UPS240524C00150000 | 2024-05-21 3:59PM EDT | 150.00 | 0.07 | 0.07 | 0.10 | -0.28 | -80.00% | 343 | 734 | 20.22% |
| UPS240524C00152500 | 2024-05-21 3:17PM EDT | 152.50 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 890 | 1,984 | 25.59% |
| UPS240524C00155000 | 2024-05-21 12:26PM EDT | 155.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 15 | 1,877 | 32.42% |
| UPS240524C00157500 | 2024-05-21 12:50PM EDT | 157.50 | 0.03 | 0.00 | 0.71 | +0.01 | +50.00% | 503 | 650 | 56.06% |
| UPS240524C00160000 | 2024-05-21 2:28PM EDT | 160.00 | 0.01 | 0.00 | 0.38 | -0.04 | -80.00% | 142 | 436 | 55.76% |
| UPS240524C00162500 | 2024-05-21 3:08PM EDT | 162.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 50 | 133 | 50.00% |
| UPS240524C00165000 | 2024-05-21 3:07PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 46 | 49.61% |
| UPS240524C00167500 | 2024-05-21 2:16PM EDT | 167.50 | 0.01 | 0.00 | 1.93 | -0.02 | -66.67% | 22 | 1 | 110.45% |
| UPS240524C00170000 | 2024-05-21 11:47AM EDT | 170.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 34 | 3 | 67.19% |
| UPS240524C00175000 | 2024-05-20 11:34AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 554 | 581 | 71.09% |
| UPS240524C00190000 | 2024-05-13 10:14AM EDT | 190.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 133.79% |
| UPS240524C00195000 | 2024-05-13 10:18AM EDT | 195.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 144.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00115000 | 2024-05-15 1:02PM EDT | 115.00 | 0.01 | 0.00 | 2.06 | 0.00 | - | 3 | 3 | 171.19% |
| UPS240524P00120000 | 2024-05-13 10:13AM EDT | 120.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 16 | 26 | 76.56% |
| UPS240524P00125000 | 2024-05-21 1:39PM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 205 | 234 | 59.38% |
| UPS240524P00129000 | 2024-05-21 10:06AM EDT | 129.00 | 0.05 | 0.00 | 0.03 | -0.09 | -64.29% | 1 | 5 | 50.78% |
| UPS240524P00130000 | 2024-05-15 3:52PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,470 | 25.00% |
| UPS240524P00131000 | 2024-04-25 11:05AM EDT | 131.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | - | 4 | 64.75% |
| UPS240524P00132000 | 2024-04-30 12:42PM EDT | 132.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 61.04% |
| UPS240524P00133000 | 2024-05-02 10:55AM EDT | 133.00 | 0.22 | 0.01 | 0.13 | 0.00 | - | 1 | 5 | 49.90% |
| UPS240524P00134000 | 2024-05-13 10:23AM EDT | 134.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 8 | 32 | 69.04% |
| UPS240524P00135000 | 2024-05-17 10:33AM EDT | 135.00 | 0.64 | 0.01 | 0.50 | 0.00 | - | 1 | 69 | 59.67% |
| UPS240524P00136000 | 2024-05-14 10:33AM EDT | 136.00 | 0.48 | 0.01 | 0.21 | 0.00 | - | 1 | 16 | 43.95% |
| UPS240524P00137000 | 2024-05-20 11:38AM EDT | 137.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 2 | 53 | 51.03% |
| UPS240524P00138000 | 2024-05-21 9:54AM EDT | 138.00 | 0.08 | 0.01 | 0.05 | -0.59 | -88.06% | 1 | 21 | 26.95% |
| UPS240524P00139000 | 2024-05-21 1:04PM EDT | 139.00 | 0.04 | 0.02 | 0.08 | -0.12 | -75.00% | 7 | 37 | 26.17% |
| UPS240524P00140000 | 2024-05-20 3:24PM EDT | 140.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 12 | 243 | 21.49% |
| UPS240524P00141000 | 2024-05-21 3:58PM EDT | 141.00 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 42 | 104 | 19.34% |
| UPS240524P00142000 | 2024-05-21 3:58PM EDT | 142.00 | 0.11 | 0.11 | 0.15 | +0.01 | +10.00% | 6 | 93 | 18.60% |
| UPS240524P00143000 | 2024-05-21 3:49PM EDT | 143.00 | 0.25 | 0.22 | 0.27 | +0.13 | +108.33% | 108 | 1,653 | 17.82% |
| UPS240524P00144000 | 2024-05-21 3:51PM EDT | 144.00 | 0.46 | 0.43 | 0.48 | +0.21 | +84.00% | 126 | 94 | 17.19% |
| UPS240524P00145000 | 2024-05-21 3:59PM EDT | 145.00 | 0.79 | 0.75 | 0.81 | +0.39 | +97.50% | 242 | 423 | 16.60% |
| UPS240524P00146000 | 2024-05-21 3:59PM EDT | 146.00 | 1.24 | 1.21 | 1.30 | +0.60 | +93.75% | 2,730 | 263 | 16.16% |
| UPS240524P00147000 | 2024-05-21 3:56PM EDT | 147.00 | 1.86 | 1.85 | 1.95 | +0.87 | +87.88% | 201 | 271 | 15.72% |
| UPS240524P00148000 | 2024-05-21 2:32PM EDT | 148.00 | 2.50 | 2.40 | 2.98 | +0.99 | +65.56% | 102 | 348 | 21.29% |
| UPS240524P00149000 | 2024-05-21 9:36AM EDT | 149.00 | 2.50 | 2.99 | 3.75 | +0.76 | +43.68% | 3 | 324 | 19.43% |
| UPS240524P00150000 | 2024-05-21 1:43PM EDT | 150.00 | 4.42 | 4.25 | 4.75 | +2.02 | +84.17% | 2 | 228 | 23.15% |
| UPS240524P00152500 | 2024-05-20 2:33PM EDT | 152.50 | 4.05 | 6.90 | 9.15 | 0.00 | - | 1 | 233 | 54.10% |
| UPS240524P00155000 | 2024-05-21 10:02AM EDT | 155.00 | 8.20 | 8.45 | 10.75 | +2.35 | +40.17% | 1 | 42 | 70.12% |
| UPS240524P00162500 | 2024-05-13 10:28AM EDT | 162.50 | 13.40 | 15.80 | 17.35 | 0.00 | - | 3 | 3 | 67.48% |
| UPS240524P00165000 | 2024-05-20 9:32AM EDT | 165.00 | 16.71 | 19.30 | 19.75 | 0.00 | - | 1 | 1 | 68.16% |
| UPS240524P00170000 | 2024-05-15 3:09PM EDT | 170.00 | 21.75 | 24.25 | 25.30 | 0.00 | - | 23 | 6 | 82.91% |
| UPS240524P00172500 | 2024-05-16 10:10AM EDT | 172.50 | 24.20 | 26.40 | 27.85 | 0.00 | - | 1 | 4 | 71.48% |
| UPS240524P00175000 | 2024-05-15 3:50PM EDT | 175.00 | 27.01 | 27.45 | 31.20 | 0.00 | - | 2 | 0 | 154.64% |
© 2024 Yahoo. All rights reserved.