United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
192.52-17.35 (-8.27%)
As of 12:30PM EDT. Market open.
CallsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS210730C00170000 | 2021-06-17 12:18PM EDT | 170.00 | 27.20 | 34.70 | 37.95 | 0.00 | - | - | 2 | 310.38% |
| UPS210730C00175000 | 2021-06-17 12:18PM EDT | 175.00 | 22.70 | 30.60 | 32.15 | 0.00 | - | - | 2 | 281.27% |
| UPS210730C00185000 | 2021-06-17 1:29PM EDT | 185.00 | 16.40 | 21.75 | 23.15 | 0.00 | - | - | 1 | 234.67% |
| UPS210730C00187500 | 2021-06-18 12:41PM EDT | 187.50 | 19.90 | 20.30 | 22.05 | 0.00 | - | 1 | 2 | 234.50% |
| UPS210730C00192500 | 2021-06-14 12:09AM EDT | 192.50 | 14.10 | 14.80 | 16.80 | 0.00 | - | - | 2 | 196.78% |
| UPS210730C00195000 | 2021-06-18 11:09AM EDT | 195.00 | 9.05 | 14.00 | 14.30 | 0.00 | - | 1 | 4 | 190.14% |
| UPS210730C00197500 | 2021-06-23 3:46PM EDT | 197.50 | 11.00 | 12.20 | 12.65 | 0.00 | - | 13 | 52 | 181.81% |
| UPS210730C00200000 | 2021-06-22 11:55AM EDT | 200.00 | 10.15 | 10.55 | 11.10 | 0.00 | - | 1 | 101 | 174.19% |
| UPS210730C00202500 | 2021-06-23 11:25AM EDT | 202.50 | 8.30 | 9.10 | 9.60 | 0.00 | - | 2 | 181 | 167.19% |
| UPS210730C00207500 | 2021-06-24 9:30AM EDT | 207.50 | 6.90 | 6.55 | 6.95 | +1.15 | +20.00% | 11 | 164 | 154.42% |
| UPS210730C00210000 | 2021-06-24 9:41AM EDT | 210.00 | 5.63 | 5.40 | 5.65 | +0.93 | +19.79% | 24 | 184 | 147.14% |
| UPS210730C00212500 | 2021-06-24 10:39AM EDT | 212.50 | 4.70 | 4.55 | 4.85 | +0.60 | +14.63% | 1 | 79 | 144.17% |
| UPS210730C00215000 | 2021-06-23 3:07PM EDT | 215.00 | 3.35 | 3.70 | 3.90 | 0.00 | - | 12 | 66 | 138.75% |
| UPS210730C00217500 | 2021-06-23 2:30PM EDT | 217.50 | 2.79 | 3.10 | 3.30 | 0.00 | - | 15 | 54 | 136.72% |
| UPS210730C00222500 | 2021-06-23 3:32PM EDT | 222.50 | 1.88 | 2.00 | 2.34 | 0.00 | - | 35 | 116 | 131.98% |
| UPS210730C00225000 | 2021-06-22 3:32PM EDT | 225.00 | 1.85 | 1.63 | 1.80 | +0.27 | +17.09% | 1 | 28 | 128.76% |
| UPS210730C00227500 | 2021-06-17 11:33AM EDT | 227.50 | 0.67 | 1.40 | 1.94 | 0.00 | - | 1 | 3 | 133.84% |
| UPS210730C00230000 | 2021-06-23 3:44PM EDT | 230.00 | 1.07 | 1.15 | 1.34 | 0.00 | - | 24 | 152 | 129.00% |
| UPS210730C00235000 | 2021-06-21 1:35PM EDT | 235.00 | 0.80 | 0.74 | 0.94 | +0.10 | +14.29% | 10 | 30 | 127.44% |
| UPS210730C00250000 | 2021-06-21 1:27PM EDT | 250.00 | 0.40 | 0.08 | 0.76 | 0.00 | - | 2 | 3 | 136.72% |
| UPS210730C00270000 | 2021-06-18 1:53PM EDT | 270.00 | 0.19 | 0.01 | 0.58 | 0.00 | - | 6 | 3 | 158.98% |
PutsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS210730P00110000 | 2021-06-18 2:23PM EDT | 110.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 204 | 99 | 271.09% |
| UPS210730P00115000 | 2021-06-18 2:09PM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 144 | 48 | 50.00% |
| UPS210730P00120000 | 2021-06-18 1:57PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 246 | 123 | 50.00% |
| UPS210730P00165000 | 2021-06-18 1:57PM EDT | 165.00 | 0.86 | 0.12 | 0.49 | 0.00 | - | 84 | 44 | 87.21% |
| UPS210730P00170000 | 2021-06-23 2:37PM EDT | 170.00 | 0.66 | 0.54 | 0.61 | 0.00 | - | 1 | 46 | 84.38% |
| UPS210730P00175000 | 2021-06-23 2:36PM EDT | 175.00 | 0.91 | 0.77 | 0.84 | 0.00 | - | 1 | 18 | 75.59% |
| UPS210730P00177500 | 2021-06-23 10:20AM EDT | 177.50 | 1.11 | 0.62 | 1.04 | 0.00 | - | 2 | 28 | 67.97% |
| UPS210730P00180000 | 2021-06-23 3:00PM EDT | 180.00 | 1.36 | 1.06 | 1.17 | 0.00 | - | 10 | 38 | 65.72% |
| UPS210730P00182500 | 2021-06-23 2:36PM EDT | 182.50 | 1.55 | 1.04 | 1.40 | 0.00 | - | 1 | 55 | 58.64% |
| UPS210730P00185000 | 2021-06-24 10:34AM EDT | 185.00 | 1.52 | 1.41 | 1.69 | -0.36 | -19.15% | 1 | 74 | 54.59% |
| UPS210730P00187500 | 2021-06-23 10:02AM EDT | 187.50 | 2.15 | 1.68 | 1.99 | 0.00 | - | 1 | 49 | 50.51% |
| UPS210730P00192500 | 2021-06-23 11:51AM EDT | 192.50 | 3.15 | 2.72 | 2.99 | 0.00 | - | 28 | 149 | 37.28% |
| UPS210730P00197500 | 2021-06-24 10:35AM EDT | 197.50 | 4.05 | 4.00 | 4.20 | -0.51 | -11.18% | 26 | 141 | 0.00% |
| UPS210730P00200000 | 2021-06-24 10:35AM EDT | 200.00 | 4.85 | 4.75 | 5.05 | -0.45 | -8.49% | 14 | 227 | 0.00% |
| UPS210730P00205000 | 2021-06-24 10:35AM EDT | 205.00 | 6.90 | 6.80 | 7.00 | -0.55 | -7.38% | 5 | 174 | 0.00% |
| UPS210730P00207500 | 2021-06-22 1:11PM EDT | 207.50 | 8.05 | 7.90 | 8.25 | -0.55 | -6.40% | 5 | 14 | 0.00% |
| UPS210730P00210000 | 2021-06-18 1:22PM EDT | 210.00 | 14.89 | 9.30 | 9.70 | 0.00 | - | 2 | 4 | 0.00% |
| UPS210730P00212500 | 2021-06-17 10:20AM EDT | 212.50 | 17.10 | 10.90 | 11.35 | 0.00 | - | 30 | 32 | 0.00% |
| UPS210730P00215000 | 2021-06-14 10:14AM EDT | 215.00 | 15.48 | 12.60 | 13.05 | 0.00 | - | 20 | 22 | 0.00% |
| UPS210730P00217500 | 2021-06-17 11:49AM EDT | 217.50 | 15.30 | 14.50 | 14.90 | 0.00 | - | 5 | 4 | 0.00% |
| UPS210730P00220000 | 2021-06-15 2:03PM EDT | 220.00 | 17.11 | 15.70 | 16.80 | 0.00 | - | 1 | 5 | 0.00% |
© 2021 Verizon Media. All rights reserved.
