UPS - United Parcel Service, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230602C00115000 | 2023-04-24 11:45AM EDT | 115.00 | 81.15 | 52.25 | 53.65 | 0.00 | - | - | 0 | 329.69% |
| UPS230602C00150000 | 2023-05-19 1:01PM EDT | 150.00 | 20.95 | 17.35 | 18.20 | 0.00 | - | 1 | 50 | 145.12% |
| UPS230602C00157500 | 2023-06-01 10:50AM EDT | 157.50 | 10.91 | 9.90 | 10.85 | -0.32 | -2.85% | 4 | 4 | 60.94% |
| UPS230602C00160000 | 2023-06-01 1:59PM EDT | 160.00 | 7.75 | 7.45 | 8.25 | +1.00 | +14.81% | 4 | 6 | 79.20% |
| UPS230602C00162500 | 2023-06-01 3:10PM EDT | 162.50 | 6.01 | 5.00 | 5.85 | -1.15 | -16.06% | 4 | 17 | 65.23% |
| UPS230602C00165000 | 2023-06-01 12:38PM EDT | 165.00 | 3.76 | 2.90 | 3.15 | +1.46 | +63.48% | 21 | 23 | 36.28% |
| UPS230602C00167500 | 2023-06-01 3:54PM EDT | 167.50 | 0.97 | 1.00 | 1.18 | -0.21 | -17.80% | 119 | 420 | 28.76% |
| UPS230602C00170000 | 2023-06-01 3:59PM EDT | 170.00 | 0.18 | 0.15 | 0.24 | -0.09 | -33.33% | 595 | 528 | 27.15% |
| UPS230602C00172500 | 2023-06-01 3:55PM EDT | 172.50 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 469 | 2,394 | 29.49% |
| UPS230602C00175000 | 2023-06-01 3:26PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 76 | 824 | 37.50% |
| UPS230602C00177500 | 2023-06-01 3:37PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 11 | 228 | 50.78% |
| UPS230602C00180000 | 2023-06-01 3:06PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 528 | 56.25% |
| UPS230602C00182500 | 2023-05-31 10:33AM EDT | 182.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 65.63% |
| UPS230602C00185000 | 2023-06-01 10:48AM EDT | 185.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 130 | 71.88% |
| UPS230602C00190000 | 2023-05-31 10:56AM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 220 | 98.44% |
| UPS230602C00195000 | 2023-05-26 9:31AM EDT | 195.00 | 0.29 | 0.00 | 0.18 | 0.00 | - | 10 | 92 | 137.89% |
| UPS230602C00200000 | 2023-05-02 9:32AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| UPS230602C00205000 | 2023-05-08 11:05AM EDT | 205.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 8 | 43 | 162.50% |
| UPS230602C00210000 | 2023-05-08 11:05AM EDT | 210.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 12 | 179.69% |
| UPS230602C00215000 | 2023-04-26 12:24PM EDT | 215.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 181.25% |
| UPS230602C00220000 | 2023-04-18 10:10AM EDT | 220.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | - | 0 | 185.94% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230602P00110000 | 2023-05-17 11:56AM EDT | 110.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 1 | 339.06% |
| UPS230602P00135000 | 2023-05-23 3:33PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 11 | 165.63% |
| UPS230602P00140000 | 2023-05-31 10:45AM EDT | 140.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 7 | 137.50% |
| UPS230602P00145000 | 2023-06-01 10:05AM EDT | 145.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 33 | 35 | 118.75% |
| UPS230602P00148000 | 2023-05-26 10:21AM EDT | 148.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 103.91% |
| UPS230602P00150000 | 2023-06-01 2:24PM EDT | 150.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 11 | 46 | 97.66% |
| UPS230602P00152500 | 2023-05-31 12:20PM EDT | 152.50 | 0.06 | 0.01 | 0.07 | 0.00 | - | 9 | 14 | 85.16% |
| UPS230602P00155000 | 2023-05-31 2:53PM EDT | 155.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 16 | 107 | 71.09% |
| UPS230602P00157500 | 2023-06-01 12:03PM EDT | 157.50 | 0.03 | 0.02 | 0.08 | -0.05 | -62.50% | 1 | 1,316 | 62.11% |
| UPS230602P00160000 | 2023-06-01 3:37PM EDT | 160.00 | 0.06 | 0.02 | 0.06 | -0.07 | -53.85% | 38 | 675 | 50.39% |
| UPS230602P00162500 | 2023-06-01 3:31PM EDT | 162.50 | 0.08 | 0.05 | 0.09 | -0.17 | -68.00% | 34 | 241 | 39.84% |
| UPS230602P00165000 | 2023-06-01 3:28PM EDT | 165.00 | 0.21 | 0.15 | 0.23 | -0.51 | -70.83% | 241 | 720 | 32.23% |
| UPS230602P00167500 | 2023-06-01 3:52PM EDT | 167.50 | 0.80 | 0.69 | 0.84 | -0.78 | -49.37% | 94 | 303 | 28.47% |
| UPS230602P00170000 | 2023-06-01 2:46PM EDT | 170.00 | 2.08 | 2.08 | 2.48 | -1.60 | -43.48% | 56 | 625 | 30.08% |
| UPS230602P00172500 | 2023-06-01 10:33AM EDT | 172.50 | 4.70 | 4.30 | 5.10 | -0.85 | -15.32% | 8 | 90 | 54.30% |
| UPS230602P00175000 | 2023-06-01 11:49AM EDT | 175.00 | 6.25 | 6.70 | 7.70 | -1.41 | -18.41% | 1 | 4 | 76.76% |
| UPS230602P00177500 | 2023-05-25 1:15PM EDT | 177.50 | 7.33 | 9.30 | 10.10 | 0.00 | - | 1 | 0 | 50.78% |
| UPS230602P00180000 | 2023-06-01 3:20PM EDT | 180.00 | 11.70 | 11.85 | 12.60 | -1.55 | -11.70% | 49 | 24 | 67.58% |
| UPS230602P00182500 | 2023-06-01 12:00PM EDT | 182.50 | 13.80 | 14.30 | 15.10 | -0.25 | -1.78% | 1 | 0 | 71.88% |
| UPS230602P00185000 | 2023-05-17 10:00AM EDT | 185.00 | 17.45 | 16.70 | 17.65 | 0.00 | - | 8 | 0 | 65.63% |
| UPS230602P00190000 | 2023-05-11 3:38PM EDT | 190.00 | 21.60 | 21.80 | 22.70 | 0.00 | - | 1 | 0 | 115.63% |
| UPS230602P00195000 | 2023-05-12 2:00PM EDT | 195.00 | 27.18 | 26.55 | 28.05 | 0.00 | - | 2 | 0 | 146.09% |
| UPS230602P00200000 | 2023-04-25 9:33AM EDT | 200.00 | 20.00 | 29.20 | 31.35 | 0.00 | - | 10 | 0 | 0.00% |
| UPS230602P00205000 | 2023-04-27 1:46PM EDT | 205.00 | 29.15 | 32.90 | 34.15 | 0.00 | - | 2 | 0 | 0.00% |
| UPS230602P00210000 | 2023-04-24 10:42AM EDT | 210.00 | 15.20 | 40.45 | 41.30 | 0.00 | - | - | 0 | 0.00% |
| UPS230602P00215000 | 2023-04-24 10:37AM EDT | 215.00 | 19.45 | 45.35 | 46.40 | 0.00 | - | 2 | 0 | 0.00% |
| UPS230602P00220000 | 2023-05-24 2:00PM EDT | 220.00 | 52.05 | 51.50 | 53.00 | 0.00 | - | 1 | 0 | 224.22% |
| UPS230602P00225000 | 2023-05-15 3:25PM EDT | 225.00 | 56.30 | 56.60 | 57.85 | 0.00 | - | 150 | 0 | 228.91% |
| UPS230602P00230000 | 2023-05-15 3:25PM EDT | 230.00 | 61.75 | 61.65 | 62.75 | 0.00 | - | 150 | 0 | 228.13% |
| UPS230602P00235000 | 2023-04-24 10:47AM EDT | 235.00 | 39.35 | 65.25 | 67.40 | 0.00 | - | - | 0 | 311.33% |
| UPS230602P00240000 | 2023-04-24 10:42AM EDT | 240.00 | 43.85 | 70.55 | 71.45 | 0.00 | - | - | 0 | 0.00% |
| UPS230602P00250000 | 2023-04-24 10:37AM EDT | 250.00 | 53.60 | 80.35 | 81.90 | 0.00 | - | 4 | 0 | 0.00% |
| UPS230602P00255000 | 2023-04-24 2:21PM EDT | 255.00 | 60.20 | 86.30 | 88.45 | 0.00 | - | 2 | 0 | 366.80% |
| UPS230602P00260000 | 2023-04-28 10:19AM EDT | 260.00 | 81.15 | 87.90 | 89.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS230602P00265000 | 2023-05-15 3:25PM EDT | 265.00 | 96.10 | 96.30 | 98.30 | 0.00 | - | 100 | 0 | 371.88% |
© 2023 Yahoo. All rights reserved.