United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00075000 | 2024-05-07 12:16PM EDT | 75.00 | 71.90 | 0.00 | 0.00 | +0.50 | +0.70% | 23 | 0 | 0.00% |
| UPS240510C00080000 | 2024-05-07 2:26PM EDT | 80.00 | 66.75 | 0.00 | 0.00 | +0.25 | +0.38% | 5 | 0 | 0.00% |
| UPS240510C00085000 | 2024-05-07 3:19PM EDT | 85.00 | 61.90 | 0.00 | 0.00 | -1.33 | -2.10% | 2 | 0 | 0.00% |
| UPS240510C00090000 | 2024-04-23 10:13AM EDT | 90.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240510C00100000 | 2024-05-06 11:36AM EDT | 100.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240510C00120000 | 2024-05-06 3:30PM EDT | 120.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPS240510C00130000 | 2024-05-06 11:25AM EDT | 130.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510C00133000 | 2024-04-12 11:17AM EDT | 133.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510C00135000 | 2024-04-18 1:53PM EDT | 135.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240510C00136000 | 2024-04-26 10:04AM EDT | 136.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240510C00137000 | 2024-05-03 3:51PM EDT | 137.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UPS240510C00138000 | 2024-05-01 10:37AM EDT | 138.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510C00139000 | 2024-05-02 3:07PM EDT | 139.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UPS240510C00140000 | 2024-05-07 3:55PM EDT | 140.00 | 7.15 | 0.00 | 0.00 | +0.29 | +4.23% | 4 | 0 | 0.00% |
| UPS240510C00141000 | 2024-05-02 12:13PM EDT | 141.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UPS240510C00142000 | 2024-05-07 1:07PM EDT | 142.00 | 5.10 | 0.00 | 0.00 | -0.15 | -2.86% | 19 | 0 | 0.00% |
| UPS240510C00143000 | 2024-05-07 11:39AM EDT | 143.00 | 4.00 | 0.00 | 0.00 | -0.61 | -13.23% | 8 | 0 | 0.00% |
| UPS240510C00144000 | 2024-05-07 3:54PM EDT | 144.00 | 3.20 | 0.00 | 0.00 | +0.51 | +18.96% | 3 | 0 | 0.00% |
| UPS240510C00145000 | 2024-05-07 2:52PM EDT | 145.00 | 1.93 | 0.00 | 0.00 | -0.36 | -15.72% | 18 | 0 | 0.00% |
| UPS240510C00146000 | 2024-05-07 3:32PM EDT | 146.00 | 1.37 | 0.00 | 0.00 | +0.08 | +6.20% | 105 | 0 | 0.00% |
| UPS240510C00147000 | 2024-05-07 3:59PM EDT | 147.00 | 0.85 | 0.00 | 0.00 | -0.07 | -7.61% | 229 | 0 | 0.00% |
| UPS240510C00148000 | 2024-05-07 3:59PM EDT | 148.00 | 0.44 | 0.00 | 0.00 | -0.04 | -8.33% | 396 | 0 | 1.56% |
| UPS240510C00149000 | 2024-05-07 3:59PM EDT | 149.00 | 0.22 | 0.00 | 0.00 | -0.08 | -26.67% | 548 | 0 | 3.13% |
| UPS240510C00150000 | 2024-05-07 2:51PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | -0.09 | -50.00% | 182 | 0 | 6.25% |
| UPS240510C00152500 | 2024-05-07 2:41PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 8 | 0 | 12.50% |
| UPS240510C00155000 | 2024-05-07 1:33PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UPS240510C00157500 | 2024-05-07 10:29AM EDT | 157.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 2 | 0 | 12.50% |
| UPS240510C00160000 | 2024-05-06 3:43PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| UPS240510C00162500 | 2024-05-06 3:43PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| UPS240510C00165000 | 2024-05-07 1:31PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| UPS240510C00167500 | 2024-04-05 3:49PM EDT | 167.50 | 0.96 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 106.93% |
| UPS240510C00170000 | 2024-04-29 11:18AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| UPS240510C00172500 | 2024-04-19 3:38PM EDT | 172.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| UPS240510C00180000 | 2024-04-15 10:06AM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPS240510C00185000 | 2024-04-19 1:27PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240510C00195000 | 2024-04-23 9:32AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00100000 | 2024-04-23 2:41PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPS240510P00115000 | 2024-04-12 3:59PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPS240510P00120000 | 2024-04-29 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UPS240510P00125000 | 2024-05-07 1:29PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| UPS240510P00129000 | 2024-04-29 9:33AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPS240510P00130000 | 2024-05-07 1:58PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1 | 0 | 25.00% |
| UPS240510P00131000 | 2024-04-24 1:44PM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPS240510P00132000 | 2024-05-01 2:25PM EDT | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPS240510P00133000 | 2024-05-01 2:24PM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UPS240510P00134000 | 2024-04-30 1:05PM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240510P00135000 | 2024-05-06 11:46AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240510P00136000 | 2024-05-03 11:15AM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPS240510P00137000 | 2024-05-07 10:12AM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240510P00138000 | 2024-05-06 3:57PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| UPS240510P00139000 | 2024-05-07 10:52AM EDT | 139.00 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 11 | 0 | 12.50% |
| UPS240510P00140000 | 2024-05-07 2:03PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 13 | 0 | 12.50% |
| UPS240510P00141000 | 2024-05-07 3:45PM EDT | 141.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 6 | 0 | 12.50% |
| UPS240510P00142000 | 2024-05-07 1:51PM EDT | 142.00 | 0.17 | 0.00 | 0.00 | -0.14 | -45.16% | 47 | 0 | 12.50% |
| UPS240510P00143000 | 2024-05-07 3:59PM EDT | 143.00 | 0.27 | 0.00 | 0.00 | -0.27 | -50.00% | 81 | 0 | 6.25% |
| UPS240510P00144000 | 2024-05-07 3:56PM EDT | 144.00 | 0.50 | 0.00 | 0.00 | -0.30 | -37.50% | 73 | 0 | 6.25% |
| UPS240510P00145000 | 2024-05-07 3:59PM EDT | 145.00 | 0.82 | 0.00 | 0.00 | -0.54 | -39.71% | 106 | 0 | 3.13% |
| UPS240510P00146000 | 2024-05-07 3:56PM EDT | 146.00 | 1.35 | 0.00 | 0.00 | -0.65 | -32.50% | 89 | 0 | 3.13% |
| UPS240510P00147000 | 2024-05-07 3:48PM EDT | 147.00 | 2.24 | 0.00 | 0.00 | -0.23 | -9.31% | 40 | 0 | 0.39% |
| UPS240510P00148000 | 2024-05-07 3:07PM EDT | 148.00 | 2.98 | 0.00 | 0.00 | -0.24 | -7.45% | 72 | 0 | 0.00% |
| UPS240510P00149000 | 2024-05-07 3:32PM EDT | 149.00 | 4.05 | 0.00 | 0.00 | +0.15 | +3.85% | 8 | 0 | 0.00% |
| UPS240510P00150000 | 2024-05-07 3:32PM EDT | 150.00 | 4.85 | 0.00 | 0.00 | +0.05 | +1.04% | 6 | 0 | 0.00% |
| UPS240510P00152500 | 2024-05-03 2:54PM EDT | 152.50 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510P00155000 | 2024-05-02 12:39PM EDT | 155.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240510P00157500 | 2024-05-03 1:01PM EDT | 157.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UPS240510P00160000 | 2024-05-03 11:14AM EDT | 160.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510P00165000 | 2024-05-02 12:39PM EDT | 165.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240510P00170000 | 2024-05-02 1:46PM EDT | 170.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240510P00172500 | 2024-04-04 2:52PM EDT | 172.50 | 22.85 | 25.40 | 28.20 | 0.00 | - | 3 | 3 | 153.56% |
© 2024 Yahoo. All rights reserved.