United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00075000 | 2024-04-22 11:19AM EDT | 75.00 | 68.77 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| UPS240426C00080000 | 2024-04-22 10:47AM EDT | 80.00 | 63.57 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| UPS240426C00085000 | 2024-04-16 10:21AM EDT | 85.00 | 58.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240426C00090000 | 2024-04-22 2:25PM EDT | 90.00 | 55.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UPS240426C00095000 | 2024-04-16 10:54AM EDT | 95.00 | 48.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240426C00100000 | 2024-04-22 2:01PM EDT | 100.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UPS240426C00120000 | 2024-04-22 12:37PM EDT | 120.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UPS240426C00122000 | 2024-04-19 12:54PM EDT | 122.00 | 21.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UPS240426C00124000 | 2024-04-16 12:24PM EDT | 124.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS240426C00125000 | 2024-04-16 12:00PM EDT | 125.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UPS240426C00129000 | 2024-04-16 11:16AM EDT | 129.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS240426C00130000 | 2024-04-22 3:57PM EDT | 130.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| UPS240426C00131000 | 2024-04-19 1:28PM EDT | 131.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| UPS240426C00133000 | 2024-04-22 12:11PM EDT | 133.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| UPS240426C00134000 | 2024-04-22 2:40PM EDT | 134.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 0.00% |
| UPS240426C00135000 | 2024-04-22 10:15AM EDT | 135.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| UPS240426C00136000 | 2024-04-22 1:08PM EDT | 136.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| UPS240426C00137000 | 2024-04-22 3:57PM EDT | 137.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UPS240426C00138000 | 2024-04-22 3:54PM EDT | 138.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 46 | 70 | 0.00% |
| UPS240426C00139000 | 2024-04-22 3:49PM EDT | 139.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| UPS240426C00140000 | 2024-04-22 3:56PM EDT | 140.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 81 | 113 | 0.00% |
| UPS240426C00141000 | 2024-04-22 3:58PM EDT | 141.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 31 | 87 | 0.00% |
| UPS240426C00142000 | 2024-04-22 3:40PM EDT | 142.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 332 | 394 | 0.00% |
| UPS240426C00143000 | 2024-04-22 3:58PM EDT | 143.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 268 | 391 | 0.00% |
| UPS240426C00144000 | 2024-04-22 3:56PM EDT | 144.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 756 | 623 | 0.00% |
| UPS240426C00145000 | 2024-04-22 3:59PM EDT | 145.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2,052 | 1,551 | 0.00% |
| UPS240426C00146000 | 2024-04-22 3:59PM EDT | 146.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 633 | 1,067 | 1.56% |
| UPS240426C00147000 | 2024-04-22 3:59PM EDT | 147.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 358 | 350 | 3.13% |
| UPS240426C00148000 | 2024-04-22 3:59PM EDT | 148.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 542 | 477 | 6.25% |
| UPS240426C00149000 | 2024-04-22 3:59PM EDT | 149.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 511 | 460 | 6.25% |
| UPS240426C00150000 | 2024-04-22 3:59PM EDT | 150.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3,223 | 2,386 | 6.25% |
| UPS240426C00152500 | 2024-04-22 3:59PM EDT | 152.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2,221 | 1,458 | 12.50% |
| UPS240426C00155000 | 2024-04-22 3:59PM EDT | 155.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3,843 | 6,433 | 12.50% |
| UPS240426C00157500 | 2024-04-22 3:59PM EDT | 157.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,049 | 738 | 12.50% |
| UPS240426C00160000 | 2024-04-22 3:59PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,521 | 2,468 | 25.00% |
| UPS240426C00162500 | 2024-04-22 3:59PM EDT | 162.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4,233 | 4,437 | 25.00% |
| UPS240426C00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 857 | 1,518 | 25.00% |
| UPS240426C00167500 | 2024-04-22 3:59PM EDT | 167.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 85 | 61 | 25.00% |
| UPS240426C00170000 | 2024-04-22 3:58PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 396 | 1,376 | 25.00% |
| UPS240426C00172500 | 2024-04-17 11:41AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| UPS240426C00175000 | 2024-04-22 3:59PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 937 | 50.00% |
| UPS240426C00177500 | 2024-04-15 9:55AM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| UPS240426C00180000 | 2024-04-22 3:58PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 135 | 254 | 50.00% |
| UPS240426C00185000 | 2024-04-22 3:58PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 135 | 50.00% |
| UPS240426C00190000 | 2024-04-03 11:11AM EDT | 190.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UPS240426C00225000 | 2024-04-22 3:59PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00100000 | 2024-04-22 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| UPS240426P00105000 | 2024-04-22 3:30PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| UPS240426P00110000 | 2024-04-22 3:20PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 112 | 50.00% |
| UPS240426P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 50.00% |
| UPS240426P00119000 | 2024-04-22 2:41PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| UPS240426P00120000 | 2024-04-22 3:59PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 457 | 968 | 50.00% |
| UPS240426P00122000 | 2024-04-22 3:44PM EDT | 122.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| UPS240426P00123000 | 2024-04-22 3:59PM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 82 | 25.00% |
| UPS240426P00124000 | 2024-04-22 3:58PM EDT | 124.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 195 | 165 | 25.00% |
| UPS240426P00125000 | 2024-04-22 3:59PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 588 | 661 | 25.00% |
| UPS240426P00126000 | 2024-04-22 3:58PM EDT | 126.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 25.00% |
| UPS240426P00127000 | 2024-04-22 3:59PM EDT | 127.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 345 | 294 | 25.00% |
| UPS240426P00128000 | 2024-04-22 3:58PM EDT | 128.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 588 | 466 | 25.00% |
| UPS240426P00129000 | 2024-04-22 3:58PM EDT | 129.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 254 | 191 | 25.00% |
| UPS240426P00130000 | 2024-04-22 3:59PM EDT | 130.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,079 | 1,525 | 25.00% |
| UPS240426P00131000 | 2024-04-22 3:59PM EDT | 131.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 398 | 310 | 25.00% |
| UPS240426P00132000 | 2024-04-22 3:59PM EDT | 132.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 422 | 233 | 25.00% |
| UPS240426P00133000 | 2024-04-22 3:59PM EDT | 133.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 242 | 236 | 25.00% |
| UPS240426P00134000 | 2024-04-22 3:59PM EDT | 134.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 527 | 318 | 25.00% |
| UPS240426P00135000 | 2024-04-22 3:59PM EDT | 135.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2,396 | 1,695 | 12.50% |
| UPS240426P00136000 | 2024-04-22 3:59PM EDT | 136.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 504 | 383 | 12.50% |
| UPS240426P00137000 | 2024-04-22 3:59PM EDT | 137.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 322 | 326 | 12.50% |
| UPS240426P00138000 | 2024-04-22 3:59PM EDT | 138.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 397 | 356 | 12.50% |
| UPS240426P00139000 | 2024-04-22 3:59PM EDT | 139.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 346 | 348 | 12.50% |
| UPS240426P00140000 | 2024-04-22 3:59PM EDT | 140.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 860 | 1,122 | 6.25% |
| UPS240426P00141000 | 2024-04-22 3:59PM EDT | 141.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 832 | 706 | 6.25% |
| UPS240426P00142000 | 2024-04-22 3:59PM EDT | 142.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 413 | 386 | 6.25% |
| UPS240426P00143000 | 2024-04-22 3:59PM EDT | 143.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 616 | 377 | 3.13% |
| UPS240426P00144000 | 2024-04-22 3:59PM EDT | 144.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 584 | 734 | 3.13% |
| UPS240426P00145000 | 2024-04-22 3:59PM EDT | 145.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 772 | 1,619 | 0.78% |
| UPS240426P00146000 | 2024-04-22 3:58PM EDT | 146.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 223 | 258 | 0.00% |
| UPS240426P00147000 | 2024-04-22 3:59PM EDT | 147.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 83 | 270 | 0.00% |
| UPS240426P00148000 | 2024-04-22 3:04PM EDT | 148.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 68 | 133 | 0.00% |
| UPS240426P00149000 | 2024-04-22 3:22PM EDT | 149.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 40 | 96 | 0.00% |
| UPS240426P00150000 | 2024-04-22 3:57PM EDT | 150.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 928 | 1,197 | 0.00% |
| UPS240426P00152500 | 2024-04-22 3:51PM EDT | 152.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 0.00% |
| UPS240426P00155000 | 2024-04-22 3:42PM EDT | 155.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 0.00% |
| UPS240426P00157500 | 2024-04-22 2:37PM EDT | 157.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240426P00160000 | 2024-04-22 2:46PM EDT | 160.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| UPS240426P00165000 | 2024-03-25 1:12PM EDT | 165.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240426P00167500 | 2024-04-04 2:08PM EDT | 167.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240426P00170000 | 2024-03-22 3:22PM EDT | 170.00 | 14.08 | 25.70 | 28.60 | 0.00 | - | 1 | 0 | 160.84% |
| UPS240426P00175000 | 2024-03-28 3:59PM EDT | 175.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.