United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220819C00130000 | 2022-07-08 11:48AM EDT | 130.00 | 55.75 | 62.80 | 64.25 | 0.00 | - | - | 1 | 0.00% |
| UPS220819C00140000 | 2022-08-09 10:56AM EDT | 140.00 | 56.97 | 63.80 | 64.40 | 0.00 | - | 3 | 2 | 0.00% |
| UPS220819C00145000 | 2022-08-11 1:20PM EDT | 145.00 | 60.00 | 59.00 | 59.35 | +60.00 | - | 90 | 38 | 0.00% |
| UPS220819C00150000 | 2022-08-11 9:51AM EDT | 150.00 | 53.86 | 54.05 | 54.30 | +53.86 | - | 4 | 4 | 0.00% |
| UPS220819C00155000 | 2022-08-11 1:37PM EDT | 155.00 | 49.90 | 48.95 | 49.40 | +11.53 | +30.05% | 571 | 80 | 0.00% |
| UPS220819C00160000 | 2022-08-11 1:37PM EDT | 160.00 | 44.75 | 43.90 | 44.75 | +10.00 | +28.78% | 1,113 | 279 | 0.00% |
| UPS220819C00165000 | 2022-08-11 1:37PM EDT | 165.00 | 39.70 | 38.95 | 39.30 | +22.06 | +125.06% | 540 | 91 | 0.00% |
| UPS220819C00167500 | 2022-07-18 3:46PM EDT | 167.50 | 16.45 | 36.40 | 37.00 | 0.00 | - | - | 3 | 0.00% |
| UPS220819C00170000 | 2022-08-11 1:37PM EDT | 170.00 | 34.70 | 33.90 | 34.35 | +9.82 | +39.47% | 1,082 | 301 | 0.00% |
| UPS220819C00172500 | 2022-08-11 1:20PM EDT | 172.50 | 32.60 | 31.45 | 31.80 | +21.45 | +192.38% | 90 | 37 | 0.00% |
| UPS220819C00175000 | 2022-08-11 1:37PM EDT | 175.00 | 29.70 | 29.05 | 29.35 | +7.93 | +36.43% | 1,620 | 467 | 0.00% |
| UPS220819C00177500 | 2022-08-11 1:20PM EDT | 177.50 | 27.50 | 26.50 | 26.80 | +15.70 | +133.05% | 90 | 48 | 0.00% |
| UPS220819C00180000 | 2022-08-11 1:37PM EDT | 180.00 | 24.80 | 24.05 | 24.30 | +8.03 | +47.88% | 3,240 | 1,146 | 0.00% |
| UPS220819C00182500 | 2022-08-11 1:37PM EDT | 182.50 | 22.30 | 21.45 | 21.85 | +7.16 | +47.29% | 1,080 | 389 | 0.00% |
| UPS220819C00185000 | 2022-08-11 2:22PM EDT | 185.00 | 19.36 | 19.00 | 19.30 | +8.26 | +74.41% | 3,278 | 1,195 | 0.00% |
| UPS220819C00187500 | 2022-08-11 1:57PM EDT | 187.50 | 17.24 | 16.45 | 16.80 | +7.19 | +71.54% | 544 | 176 | 0.00% |
| UPS220819C00190000 | 2022-08-11 2:35PM EDT | 190.00 | 14.14 | 14.05 | 14.25 | +7.44 | +111.05% | 9,759 | 3,427 | 0.00% |
| UPS220819C00192500 | 2022-08-11 2:37PM EDT | 192.50 | 11.60 | 11.45 | 11.75 | +6.30 | +118.87% | 1,232 | 464 | 0.00% |
| UPS220819C00195000 | 2022-08-11 2:37PM EDT | 195.00 | 9.20 | 9.00 | 9.30 | +5.85 | +174.63% | 4,255 | 2,006 | 0.00% |
| UPS220819C00197500 | 2022-08-11 2:33PM EDT | 197.50 | 6.69 | 6.55 | 6.80 | +4.81 | +255.85% | 26 | 1,283 | 0.00% |
| UPS220819C00200000 | 2022-08-11 2:17PM EDT | 200.00 | 4.55 | 4.25 | 4.50 | +3.35 | +279.17% | 423 | 3,148 | 0.00% |
| UPS220819C00202500 | 2022-08-11 2:38PM EDT | 202.50 | 2.72 | 2.62 | 2.81 | +2.12 | +353.33% | 124 | 626 | 11.32% |
| UPS220819C00205000 | 2022-08-11 2:38PM EDT | 205.00 | 1.56 | 1.47 | 1.59 | +1.21 | +345.71% | 564 | 8,981 | 14.53% |
| UPS220819C00207500 | 2022-08-11 2:38PM EDT | 207.50 | 0.81 | 0.76 | 0.83 | +0.64 | +376.47% | 735 | 629 | 16.24% |
| UPS220819C00210000 | 2022-08-11 2:04PM EDT | 210.00 | 0.40 | 0.38 | 0.43 | +0.30 | +300.00% | 258 | 3,065 | 17.85% |
| UPS220819C00212500 | 2022-08-11 1:52PM EDT | 212.50 | 0.19 | 0.17 | 0.21 | +0.12 | +171.43% | 258 | 140 | 19.04% |
| UPS220819C00215000 | 2022-08-11 2:20PM EDT | 215.00 | 0.11 | 0.11 | 0.12 | +0.06 | +120.00% | 107 | 89 | 20.85% |
| UPS220819C00217500 | 2022-08-11 1:14PM EDT | 217.50 | 0.06 | 0.07 | 0.08 | +0.06 | - | 1 | 2 | 23.05% |
| UPS220819C00220000 | 2022-08-11 12:29PM EDT | 220.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 57 | 3,519 | 25.39% |
| UPS220819C00225000 | 2022-08-11 10:52AM EDT | 225.00 | 0.02 | 0.02 | 0.04 | +0.02 | - | 1 | 0 | 30.27% |
| UPS220819C00230000 | 2022-08-11 2:11PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 33 | 1,585 | 33.20% |
| UPS220819C00240000 | 2022-08-11 1:15PM EDT | 240.00 | 0.04 | 0.00 | 0.02 | -0.10 | -71.43% | 1 | 69 | 43.75% |
| UPS220819C00250000 | 2022-07-26 9:35AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 52.34% |
| UPS220819C00260000 | 2022-07-22 12:57PM EDT | 260.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 32 | 61.72% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220819P00090000 | 2022-07-19 10:32AM EDT | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 179 | 198.44% |
| UPS220819P00095000 | 2022-07-12 2:30PM EDT | 95.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 31 | 187.50% |
| UPS220819P00100000 | 2022-07-22 12:57PM EDT | 100.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 42 | 175.00% |
| UPS220819P00115000 | 2022-07-25 11:21AM EDT | 115.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 9 | 142.19% |
| UPS220819P00120000 | 2022-07-27 3:58PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 129 | 132.81% |
| UPS220819P00125000 | 2022-08-01 9:54AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 332 | 123.44% |
| UPS220819P00130000 | 2022-08-05 11:09AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 33 | 114.06% |
| UPS220819P00135000 | 2022-08-02 1:28PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 68 | 104.69% |
| UPS220819P00140000 | 2022-08-10 12:13PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 484 | 96.88% |
| UPS220819P00145000 | 2022-08-11 2:17PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 797 | 81.25% |
| UPS220819P00150000 | 2022-08-08 9:33AM EDT | 150.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 335 | 80.47% |
| UPS220819P00155000 | 2022-08-10 1:08PM EDT | 155.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 9 | 1,080 | 72.66% |
| UPS220819P00157500 | 2022-08-08 1:35PM EDT | 157.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 200 | 68.75% |
| UPS220819P00160000 | 2022-08-11 9:31AM EDT | 160.00 | 0.35 | 0.00 | 0.02 | +0.29 | +483.33% | 1 | 3,533 | 62.50% |
| UPS220819P00162500 | 2022-08-11 10:25AM EDT | 162.50 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 1 | 31 | 59.38% |
| UPS220819P00165000 | 2022-08-11 2:11PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 84 | 1,319 | 57.81% |
| UPS220819P00167500 | 2022-08-10 11:41AM EDT | 167.50 | 0.04 | 0.00 | 0.03 | -0.05 | -55.56% | 20 | 115 | 53.91% |
| UPS220819P00170000 | 2022-08-11 11:55AM EDT | 170.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 2 | 1,735 | 53.13% |
| UPS220819P00172500 | 2022-08-10 3:58PM EDT | 172.50 | 0.04 | 0.02 | 0.03 | -0.16 | -80.00% | 3 | 159 | 50.39% |
| UPS220819P00175000 | 2022-08-11 9:54AM EDT | 175.00 | 0.09 | 0.02 | 0.04 | -0.16 | -64.00% | 1 | 1,604 | 48.44% |
| UPS220819P00177500 | 2022-08-11 1:09PM EDT | 177.50 | 0.04 | 0.03 | 0.05 | -0.21 | -84.00% | 3 | 760 | 45.90% |
| UPS220819P00180000 | 2022-08-11 12:12PM EDT | 180.00 | 0.06 | 0.05 | 0.06 | -0.22 | -78.57% | 13 | 1,799 | 42.97% |
| UPS220819P00182500 | 2022-08-11 11:21AM EDT | 182.50 | 0.08 | 0.07 | 0.08 | -0.41 | -83.67% | 169 | 922 | 40.63% |
| UPS220819P00185000 | 2022-08-11 1:10PM EDT | 185.00 | 0.10 | 0.10 | 0.11 | -0.63 | -86.30% | 51 | 1,159 | 38.48% |
| UPS220819P00187500 | 2022-08-11 1:53PM EDT | 187.50 | 0.14 | 0.08 | 0.19 | -0.88 | -86.27% | 112 | 1,092 | 37.79% |
| UPS220819P00190000 | 2022-08-11 2:24PM EDT | 190.00 | 0.23 | 0.20 | 0.24 | -1.17 | -83.57% | 82 | 566 | 34.82% |
| UPS220819P00192500 | 2022-08-11 2:11PM EDT | 192.50 | 0.33 | 0.33 | 0.38 | -1.88 | -85.07% | 8 | 295 | 33.47% |
| UPS220819P00195000 | 2022-08-11 2:36PM EDT | 195.00 | 0.60 | 0.55 | 0.61 | -2.65 | -81.54% | 84 | 268 | 32.37% |
| UPS220819P00197500 | 2022-08-11 1:28PM EDT | 197.50 | 0.82 | 0.92 | 0.99 | -3.63 | -81.57% | 66 | 108 | 31.64% |
| UPS220819P00200000 | 2022-08-11 2:36PM EDT | 200.00 | 1.57 | 1.50 | 1.61 | -4.88 | -75.66% | 87 | 491 | 31.57% |
| UPS220819P00202500 | 2022-08-11 2:35PM EDT | 202.50 | 2.49 | 2.37 | 2.54 | -5.61 | -69.26% | 123 | 45 | 32.08% |
| UPS220819P00205000 | 2022-08-11 2:39PM EDT | 205.00 | 3.80 | 3.70 | 3.90 | -6.97 | -64.72% | 77 | 22 | 33.96% |
| UPS220819P00207500 | 2022-08-11 2:39PM EDT | 207.50 | 5.65 | 5.40 | 5.65 | +5.65 | +1,412.50% | 3 | 28 | 37.02% |
| UPS220819P00210000 | 2022-08-11 11:33AM EDT | 210.00 | 7.28 | 7.50 | 7.85 | -9.77 | -57.30% | 11 | 55 | 42.55% |
| UPS220819P00220000 | 2022-07-15 10:30AM EDT | 220.00 | 38.70 | 17.20 | 17.50 | 0.00 | - | - | 10 | 63.89% |
| UPS220819P00230000 | 2022-07-18 11:10AM EDT | 230.00 | 47.61 | 27.10 | 27.60 | 0.00 | - | - | 4 | 85.55% |
| UPS220819P00255000 | 2022-07-20 12:33PM EDT | 255.00 | 69.35 | 51.95 | 52.90 | 0.00 | - | - | 2 | 131.40% |
| UPS220819P00260000 | 2022-07-20 12:33PM EDT | 260.00 | 74.30 | 57.20 | 57.85 | 0.00 | - | - | 5 | 140.94% |
| UPS220819P00265000 | 2022-07-20 12:33PM EDT | 265.00 | 79.30 | 62.10 | 62.55 | 0.00 | - | - | 1 | 145.12% |
© 2022 Yahoo. All rights reserved.
