United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
207.47-0.38 (-0.18%)
As of 4:02PM EST. Market open.
Calls
January 21, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.04 | 0.00 | - | 70 | 0 | 42.50 | 0.38 | 0.00 | - | 17 | 0 |
| 122.75 | 0.00 | - | 4 | 1 | 45.00 | 0.08 | 0.00 | - | 10 | 29 |
| 114.24 | 0.00 | - | - | 0 | 47.50 | 0.21 | 0.00 | - | 2 | 25 |
| 163.86 | 0.00 | - | 10 | 0 | 50.00 | 0.05 | 0.00 | - | 15 | 63 |
| 106.87 | 0.00 | - | 20 | 0 | 55.00 | 0.30 | 0.00 | - | 1 | 0 |
| 153.79 | 0.00 | - | 45 | 5 | 60.00 | 0.70 | 0.00 | - | 1 | 0 |
| 148.84 | 0.00 | - | 13 | 3 | 65.00 | 0.16 | 0.00 | - | 1 | 227 |
| 144.04 | 0.00 | - | 24 | 105 | 70.00 | 5.98 | 0.00 | - | 10 | 0 |
| 97.20 | 0.00 | - | 6 | 7 | 75.00 | 0.20 | 0.00 | - | 20 | 787 |
| 84.44 | 0.00 | - | 14 | 0 | 77.50 | 2.05 | 0.00 | - | 2 | 30 |
| 121.30 | 0.00 | - | 3 | 21 | 80.00 | 0.33 | 0.00 | - | 75 | 1,359 |
| 81.79 | 0.00 | - | 1 | 1 | 82.50 | 0.16 | 0.00 | - | 15 | 89 |
| 129.25 | 0.00 | - | 36 | 9 | 85.00 | 2.54 | 0.00 | - | 1 | 172 |
| 127.00 | 0.00 | - | 35 | 10 | 87.50 | 0.19 | 0.00 | - | 1 | 127 |
| 121.90 | 0.00 | - | 1 | 40 | 90.00 | 0.31 | 0.00 | - | 1 | 458 |
| 79.25 | 0.00 | - | 15 | 0 | 92.50 | 0.25 | 0.00 | - | 1 | 85 |
| 65.90 | 0.00 | - | 5 | 0 | 95.00 | 0.31 | 0.00 | - | 5 | 459 |
| 61.45 | 0.00 | - | 1 | 31 | 97.50 | 0.38 | 0.00 | - | 2 | 196 |
| 103.77 | 0.00 | - | 1 | 45 | 100.00 | 0.31 | 0.00 | - | 1 | 1,455 |
| 106.50 | 0.00 | - | 1 | 64 | 105.00 | 1.50 | 0.00 | - | 1 | 616 |
| 54.45 | 0.00 | - | 12 | 0 | 110.00 | 0.40 | 0.00 | - | 2 | 562 |
| 51.30 | 0.00 | - | 4 | 0 | 115.00 | 0.23 | 0.00 | - | 6 | 428 |
| 83.62 | 0.00 | - | 3 | 26 | 120.00 | 0.98 | 0.00 | - | 10 | 819 |
| 73.00 | 0.00 | - | 1 | 842 | 125.00 | 8.10 | 0.00 | - | 3 | 0 |
| 70.69 | 0.00 | - | 3 | 77 | 130.00 | 0.99 | 0.00 | - | 157 | 2,658 |
| 79.33 | 0.00 | - | 82 | 89 | 135.00 | 1.54 | 0.00 | - | 2 | 3,001 |
| 33.34 | 0.00 | - | 60 | 0 | 140.00 | 1.40 | 0.00 | - | 8 | 1,609 |
| 61.16 | +3.31 | +5.72% | 1 | 110 | 145.00 | 15.05 | 0.00 | - | 2 | 0 |
| 55.34 | 0.00 | - | 1 | 1,175 | 150.00 | 1.91 | -0.19 | -9.05% | 13 | 3,241 |
| 51.00 | 0.00 | - | 4 | 1,049 | 155.00 | 2.56 | 0.00 | - | 2 | 818 |
| 46.18 | 0.00 | - | 103 | 1,506 | 160.00 | 3.30 | 0.00 | - | 1 | 2,624 |
| 41.85 | 0.00 | - | 5 | 918 | 165.00 | 4.00 | 0.00 | - | 1 | 1,150 |
| 31.50 | 0.00 | - | 2 | 1,582 | 170.00 | 4.27 | -0.35 | -7.58% | 108 | 1,446 |
| 34.33 | +0.58 | +1.72% | 1 | 8,230 | 175.00 | 28.88 | 0.00 | - | 11 | 0 |
| 13.67 | 0.00 | - | 3 | 0 | 180.00 | 6.65 | 0.00 | - | 1 | 623 |
| 26.67 | +3.12 | +13.25% | 1 | 2,663 | 185.00 | 7.83 | 0.00 | - | 1 | 1,117 |
| 10.50 | 0.00 | - | 1 | 0 | 190.00 | 9.00 | -0.73 | -7.50% | 2 | 676 |
| 19.19 | 0.00 | - | 2 | 7,144 | 195.00 | 10.80 | -1.20 | -10.00% | 1 | 525 |
| 17.40 | +0.55 | +3.26% | 3 | 3,088 | 200.00 | 12.85 | -0.98 | -7.09% | 2 | 2,206 |
| 12.00 | +0.65 | +5.73% | 3 | 2,163 | 210.00 | 18.90 | 0.00 | - | 11 | 1,053 |
| 5.40 | 0.00 | - | 1 | 0 | 220.00 | 24.69 | 0.00 | - | 1,135 | 2,990 |
| 5.47 | +0.19 | +3.60% | 1 | 2,054 | 230.00 | 76.80 | 0.00 | - | 2 | 0 |
| 3.57 | +0.27 | +8.18% | 1 | 1,415 | 240.00 | 46.05 | 0.00 | - | 2 | 119 |
| 2.72 | 0.00 | - | 9 | 0 | 250.00 | 86.15 | 0.00 | - | - | 0 |
| 2.25 | 0.00 | - | 10 | 0 | 260.00 | 61.37 | 0.00 | - | 2 | 17 |
| 0.95 | 0.00 | - | 2 | 418 | 270.00 | 61.70 | 0.00 | - | 4 | 37 |
| 0.84 | -0.16 | -16.00% | 2 | 410 | 280.00 | 69.25 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 290.00 | 78.00 | 0.00 | - | 2 | 18 |
| 0.36 | 0.00 | - | 2 | 197 | 300.00 | 86.60 | 0.00 | - | 2 | 19 |
| 0.70 | 0.00 | - | 7 | 7 | 310.00 | - | - | - | - | - |
