United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS221216C00080000 | 2022-11-09 3:34PM EST | 80.00 | 84.76 | 96.90 | 98.45 | 0.00 | - | 10 | 0 | 212.50% |
| UPS221216C00085000 | 2022-11-09 1:57PM EST | 85.00 | 80.20 | 91.95 | 93.50 | 0.00 | - | 420 | 0 | 217.19% |
| UPS221216C00090000 | 2022-11-09 3:34PM EST | 90.00 | 74.77 | 87.10 | 88.50 | 0.00 | - | 5 | 0 | 217.97% |
| UPS221216C00095000 | 2022-11-09 3:34PM EST | 95.00 | 69.79 | 82.20 | 83.30 | 0.00 | - | 15 | 0 | 192.58% |
| UPS221216C00105000 | 2022-11-09 11:23AM EST | 105.00 | 62.49 | 72.45 | 73.50 | 0.00 | - | 4 | 0 | 192.97% |
| UPS221216C00110000 | 2022-11-23 11:56AM EST | 110.00 | 73.31 | 67.25 | 68.45 | 0.00 | - | 4 | 4 | 165.23% |
| UPS221216C00115000 | 2022-11-09 3:53PM EST | 115.00 | 49.33 | 62.30 | 63.65 | 0.00 | - | 105 | 0 | 163.28% |
| UPS221216C00120000 | 2022-11-09 2:24PM EST | 120.00 | 45.50 | 57.10 | 58.25 | 0.00 | - | 40 | 0 | 110.16% |
| UPS221216C00125000 | 2022-11-09 2:16PM EST | 125.00 | 40.75 | 52.30 | 53.45 | 0.00 | - | 10 | 0 | 128.13% |
| UPS221216C00130000 | 2022-12-07 11:36AM EST | 130.00 | 45.93 | 47.40 | 48.15 | 0.00 | - | 3 | 23 | 106.06% |
| UPS221216C00135000 | 2022-11-09 2:16PM EST | 135.00 | 30.45 | 42.40 | 43.25 | 0.00 | - | 45 | 0 | 99.51% |
| UPS221216C00140000 | 2022-12-06 11:35AM EST | 140.00 | 36.00 | 37.35 | 38.50 | 0.00 | - | 3 | 1 | 94.73% |
| UPS221216C00145000 | 2022-11-07 10:15AM EST | 145.00 | 22.24 | 30.80 | 32.50 | 0.00 | - | 3 | 18 | 0.00% |
| UPS221216C00150000 | 2022-11-18 11:44AM EST | 150.00 | 28.70 | 27.40 | 28.15 | 0.00 | - | 1 | 47 | 62.50% |
| UPS221216C00155000 | 2022-11-21 10:52AM EST | 155.00 | 24.70 | 22.45 | 23.25 | 0.00 | - | 5 | 123 | 56.25% |
| UPS221216C00160000 | 2022-12-08 11:35AM EST | 160.00 | 19.75 | 17.60 | 18.25 | 0.00 | - | 1 | 820 | 57.91% |
| UPS221216C00165000 | 2022-12-09 3:31PM EST | 165.00 | 13.45 | 12.70 | 13.35 | -1.45 | -9.73% | 5 | 1,981 | 46.92% |
| UPS221216C00167500 | 2022-12-06 11:01AM EST | 167.50 | 9.35 | 10.65 | 10.95 | 0.00 | - | 4 | 3 | 41.85% |
| UPS221216C00170000 | 2022-12-09 11:58AM EST | 170.00 | 9.57 | 8.45 | 9.00 | -0.78 | -7.54% | 2 | 0 | 42.65% |
| UPS221216C00172500 | 2022-12-08 10:34AM EST | 172.50 | 8.25 | 6.50 | 6.75 | 0.00 | - | 78 | 94 | 37.35% |
| UPS221216C00175000 | 2022-12-09 2:53PM EST | 175.00 | 4.85 | 4.75 | 4.90 | -1.35 | -21.77% | 62 | 2,729 | 35.11% |
| UPS221216C00177500 | 2022-12-09 3:59PM EST | 177.50 | 3.35 | 3.30 | 3.40 | -1.45 | -30.21% | 498 | 581 | 33.94% |
| UPS221216C00180000 | 2022-12-09 3:56PM EST | 180.00 | 2.19 | 2.13 | 2.22 | -1.27 | -36.71% | 68 | 3,812 | 33.06% |
| UPS221216C00182500 | 2022-12-09 3:55PM EST | 182.50 | 1.35 | 1.29 | 1.38 | -0.97 | -41.81% | 32 | 649 | 32.64% |
| UPS221216C00185000 | 2022-12-09 3:46PM EST | 185.00 | 0.76 | 0.74 | 0.83 | -0.64 | -45.71% | 130 | 2,887 | 32.72% |
| UPS221216C00187500 | 2022-12-09 3:53PM EST | 187.50 | 0.43 | 0.39 | 0.48 | -0.39 | -47.56% | 35 | 667 | 32.91% |
| UPS221216C00190000 | 2022-12-09 3:53PM EST | 190.00 | 0.25 | 0.24 | 0.27 | -0.23 | -47.92% | 77 | 3,621 | 33.20% |
| UPS221216C00192500 | 2022-12-09 3:37PM EST | 192.50 | 0.15 | 0.10 | 0.17 | -0.17 | -53.12% | 5 | 0 | 34.57% |
| UPS221216C00195000 | 2022-12-09 3:59PM EST | 195.00 | 0.10 | 0.10 | 0.13 | -0.14 | -58.33% | 68 | 21,013 | 37.01% |
| UPS221216C00197500 | 2022-12-09 10:33AM EST | 197.50 | 0.11 | 0.02 | 0.17 | -0.08 | -42.11% | 1 | 0 | 43.12% |
| UPS221216C00200000 | 2022-12-09 12:29PM EST | 200.00 | 0.03 | 0.03 | 0.17 | -0.08 | -72.73% | 5 | 2,320 | 47.17% |
| UPS221216C00202500 | 2022-12-09 2:43PM EST | 202.50 | 0.04 | 0.01 | 0.17 | -0.17 | -80.95% | 5 | 49 | 51.17% |
| UPS221216C00205000 | 2022-12-07 2:53PM EST | 205.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 7 | 0 | 51.27% |
| UPS221216C00210000 | 2022-12-09 12:57PM EST | 210.00 | 0.05 | 0.01 | 0.13 | -0.01 | -16.67% | 33 | 3,822 | 54.69% |
| UPS221216C00215000 | 2022-12-06 10:02AM EST | 215.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 62.31% |
| UPS221216C00220000 | 2022-12-09 11:43AM EST | 220.00 | 0.05 | 0.00 | 0.06 | +0.04 | +400.00% | 2 | 23,675 | 60.94% |
| UPS221216C00230000 | 2022-12-09 12:10PM EST | 230.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 52 | 1,606 | 75.39% |
| UPS221216C00240000 | 2022-12-09 9:30AM EST | 240.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 32 | 522 | 83.59% |
| UPS221216C00250000 | 2022-10-24 2:00PM EST | 250.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 2 | 160 | 101.76% |
| UPS221216C00260000 | 2022-11-16 2:49PM EST | 260.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 95 | 90.63% |
| UPS221216C00270000 | 2022-11-15 11:18AM EST | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 66 | 328 | 121.09% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS221216P00080000 | 2022-10-17 12:29PM EST | 80.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 0 | 228.13% |
| UPS221216P00085000 | 2022-10-19 8:47AM EST | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 50.00% |
| UPS221216P00090000 | 2022-10-19 8:48AM EST | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 64 | 50.00% |
| UPS221216P00095000 | 2022-11-11 12:41PM EST | 95.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 15 | 171.88% |
| UPS221216P00100000 | 2022-11-22 9:31AM EST | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 25 | 156.25% |
| UPS221216P00105000 | 2022-10-28 9:10AM EST | 105.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 152.73% |
| UPS221216P00110000 | 2022-11-09 1:54PM EST | 110.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 139.06% |
| UPS221216P00115000 | 2022-11-23 3:56PM EST | 115.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 128.52% |
| UPS221216P00120000 | 2022-11-22 3:41PM EST | 120.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 12 | 89 | 116.80% |
| UPS221216P00125000 | 2022-12-06 10:10AM EST | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 48 | 90.63% |
| UPS221216P00130000 | 2022-11-18 3:13PM EST | 130.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 84.38% |
| UPS221216P00135000 | 2022-12-06 11:33AM EST | 135.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 406 | 82.03% |
| UPS221216P00140000 | 2022-12-09 12:27PM EST | 140.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 1 | 875 | 67.19% |
| UPS221216P00145000 | 2022-12-09 3:40PM EST | 145.00 | 0.10 | 0.01 | 0.14 | +0.05 | +100.00% | 10 | 882 | 66.99% |
| UPS221216P00150000 | 2022-12-09 2:17PM EST | 150.00 | 0.05 | 0.02 | 0.15 | -0.05 | -50.00% | 5 | 1,008 | 58.20% |
| UPS221216P00155000 | 2022-12-08 9:55AM EST | 155.00 | 0.41 | 0.02 | 0.22 | 0.00 | - | 2 | 0 | 50.98% |
| UPS221216P00157500 | 2022-12-09 3:39PM EST | 157.50 | 0.08 | 0.05 | 0.17 | -0.17 | -68.00% | 1 | 70 | 48.83% |
| UPS221216P00160000 | 2022-12-09 3:59PM EST | 160.00 | 0.15 | 0.09 | 0.21 | -0.01 | -6.25% | 54 | 887 | 45.31% |
| UPS221216P00162500 | 2022-12-09 3:46PM EST | 162.50 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 6 | 201 | 41.31% |
| UPS221216P00165000 | 2022-12-09 3:37PM EST | 165.00 | 0.31 | 0.32 | 0.35 | -0.04 | -11.43% | 27 | 1,839 | 38.62% |
| UPS221216P00167500 | 2022-12-09 3:46PM EST | 167.50 | 0.52 | 0.49 | 0.58 | -0.18 | -25.71% | 96 | 1,067 | 37.55% |
| UPS221216P00170000 | 2022-12-09 3:53PM EST | 170.00 | 0.80 | 0.81 | 0.89 | 0.00 | - | 837 | 2,092 | 35.86% |
| UPS221216P00172500 | 2022-12-09 3:58PM EST | 172.50 | 1.32 | 1.28 | 1.35 | +0.17 | +14.78% | 243 | 1,625 | 34.16% |
| UPS221216P00175000 | 2022-12-09 3:55PM EST | 175.00 | 1.95 | 2.03 | 2.12 | +0.20 | +11.43% | 285 | 3,132 | 33.59% |
| UPS221216P00177500 | 2022-12-09 3:55PM EST | 177.50 | 3.00 | 3.00 | 3.15 | +0.16 | +5.63% | 70 | 434 | 32.81% |
| UPS221216P00180000 | 2022-12-09 3:24PM EST | 180.00 | 4.00 | 4.35 | 4.50 | +0.20 | +5.26% | 40 | 3,702 | 32.20% |
| UPS221216P00182500 | 2022-12-08 1:44PM EST | 182.50 | 4.45 | 6.00 | 6.15 | 0.00 | - | 12 | 416 | 31.57% |
| UPS221216P00185000 | 2022-12-09 3:59PM EST | 185.00 | 7.95 | 7.70 | 8.30 | +1.95 | +32.50% | 8 | 0 | 34.33% |
| UPS221216P00187500 | 2022-12-09 3:37PM EST | 187.50 | 9.87 | 9.80 | 10.35 | +0.77 | +8.46% | 2 | 67 | 33.11% |
| UPS221216P00190000 | 2022-12-05 9:58AM EST | 190.00 | 6.25 | 12.35 | 12.85 | 0.00 | - | 4 | 1,255 | 38.65% |
| UPS221216P00192500 | 2022-12-06 1:27PM EST | 192.50 | 17.52 | 14.80 | 15.35 | 0.00 | - | 1 | 29 | 43.95% |
| UPS221216P00195000 | 2022-12-08 1:08PM EST | 195.00 | 15.00 | 17.25 | 17.75 | 0.00 | - | 1 | 642 | 46.39% |
| UPS221216P00197500 | 2022-12-06 9:31AM EST | 197.50 | 19.80 | 19.55 | 20.30 | 0.00 | - | 1 | 0 | 52.54% |
| UPS221216P00200000 | 2022-12-07 2:48PM EST | 200.00 | 24.45 | 21.75 | 23.25 | 0.00 | - | 582 | 13 | 68.21% |
| UPS221216P00202500 | 2022-12-01 3:12PM EST | 202.50 | 12.05 | 24.30 | 25.20 | 0.00 | - | - | 0 | 58.40% |
| UPS221216P00205000 | 2022-12-05 12:29PM EST | 205.00 | 22.00 | 26.95 | 27.70 | 0.00 | - | 2 | 0 | 62.65% |
| UPS221216P00210000 | 2022-11-30 2:29PM EST | 210.00 | 22.90 | 31.85 | 32.70 | 0.00 | - | 1 | 3 | 70.80% |
| UPS221216P00220000 | 2022-09-20 2:21PM EST | 220.00 | 45.00 | 59.30 | 60.35 | 0.00 | - | 1 | 108 | 318.75% |
| UPS221216P00230000 | 2022-11-10 11:26AM EST | 230.00 | 59.18 | 51.90 | 52.85 | 0.00 | - | 2 | 0 | 67.19% |
| UPS221216P00240000 | 2022-10-10 10:38AM EST | 240.00 | 81.05 | 73.45 | 74.75 | 0.00 | - | 1 | 51 | 301.42% |
| UPS221216P00250000 | 2022-11-22 2:44PM EST | 250.00 | 68.60 | 71.85 | 72.70 | 0.00 | - | 40 | 0 | 125.59% |
| UPS221216P00260000 | 2022-09-01 2:02PM EST | 260.00 | 63.50 | 96.00 | 98.80 | 0.00 | - | - | 3 | 378.05% |
| UPS221216P00270000 | 2022-09-29 8:55AM EST | 270.00 | 104.30 | 102.65 | 105.25 | 0.00 | - | 2 | 188 | 354.96% |
© 2022 Yahoo. All rights reserved.
