United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230616C00095000 | 2022-08-09 12:49PM EDT | 95.00 | 101.90 | 108.80 | 109.40 | 0.00 | - | 12 | 5 | 207.90% |
| UPS230616C00100000 | 2022-08-10 1:05PM EDT | 100.00 | 101.80 | 103.85 | 104.55 | +4.95 | +5.11% | 38 | 34 | 196.77% |
| UPS230616C00105000 | 2022-08-09 12:49PM EDT | 105.00 | 92.10 | 99.00 | 99.55 | 0.00 | - | 48 | 24 | 186.11% |
| UPS230616C00110000 | 2022-08-09 12:50PM EDT | 110.00 | 87.45 | 93.60 | 94.70 | 0.00 | - | 40 | 20 | 175.02% |
| UPS230616C00115000 | 2022-08-10 9:35AM EDT | 115.00 | 85.00 | 88.95 | 89.90 | +2.30 | +2.78% | 2 | 221 | 166.38% |
| UPS230616C00120000 | 2022-08-09 12:50PM EDT | 120.00 | 78.35 | 84.25 | 85.40 | 0.00 | - | 34 | 16 | 158.64% |
| UPS230616C00125000 | 2022-08-09 12:47PM EDT | 125.00 | 73.45 | 79.65 | 80.70 | 0.00 | - | 30 | 15 | 150.94% |
| UPS230616C00130000 | 2022-08-10 1:01PM EDT | 130.00 | 73.20 | 75.05 | 75.80 | +4.15 | +6.01% | 56 | 33 | 143.05% |
| UPS230616C00135000 | 2022-08-10 12:15PM EDT | 135.00 | 69.40 | 70.55 | 71.35 | +4.75 | +7.35% | 90 | 79 | 136.50% |
| UPS230616C00140000 | 2022-08-09 12:48PM EDT | 140.00 | 60.45 | 66.15 | 67.00 | 0.00 | - | 22 | 17 | 130.44% |
| UPS230616C00145000 | 2022-08-09 12:48PM EDT | 145.00 | 56.40 | 61.80 | 62.50 | 0.00 | - | 33 | 29 | 124.28% |
| UPS230616C00150000 | 2022-08-09 12:48PM EDT | 150.00 | 52.25 | 57.60 | 58.10 | 0.00 | - | 78 | 60 | 118.61% |
| UPS230616C00155000 | 2022-08-11 2:01PM EDT | 155.00 | 54.25 | 53.35 | 54.10 | +6.05 | +12.55% | 61 | 109 | 113.55% |
| UPS230616C00160000 | 2022-08-09 12:45PM EDT | 160.00 | 44.00 | 49.50 | 50.05 | 0.00 | - | 2 | 1 | 109.03% |
| UPS230616C00165000 | 2022-08-09 1:33PM EDT | 165.00 | 39.90 | 45.55 | 46.20 | 0.00 | - | 109 | 33 | 104.57% |
| UPS230616C00170000 | 2022-08-09 12:58PM EDT | 170.00 | 36.45 | 41.90 | 42.40 | 0.00 | - | 46 | 25 | 100.53% |
| UPS230616C00175000 | 2022-08-09 12:52PM EDT | 175.00 | 33.55 | 38.25 | 38.70 | 0.00 | - | 2 | 4 | 96.48% |
| UPS230616C00180000 | 2022-08-09 12:45PM EDT | 180.00 | 30.00 | 34.75 | 35.30 | 0.00 | - | 1 | 129 | 92.91% |
| UPS230616C00185000 | 2022-08-09 12:45PM EDT | 185.00 | 26.95 | 31.45 | 32.00 | 0.00 | - | 47 | 42 | 89.56% |
| UPS230616C00190000 | 2022-08-10 12:18PM EDT | 190.00 | 27.20 | 28.30 | 29.30 | +3.25 | +13.57% | 2 | 31 | 87.02% |
| UPS230616C00195000 | 2022-08-10 11:02AM EDT | 195.00 | 24.10 | 25.35 | 26.05 | +2.80 | +13.15% | 18 | 45 | 83.69% |
| UPS230616C00200000 | 2022-08-11 2:22PM EDT | 200.00 | 22.79 | 22.55 | 23.10 | +4.14 | +22.20% | 2 | 26 | 80.69% |
| UPS230616C00210000 | 2022-08-11 2:34PM EDT | 210.00 | 17.66 | 17.50 | 18.00 | +3.61 | +25.69% | 18 | 94 | 75.56% |
| UPS230616C00220000 | 2022-08-11 1:58PM EDT | 220.00 | 13.73 | 13.25 | 13.70 | +3.48 | +33.95% | 17 | 25 | 71.17% |
| UPS230616C00230000 | 2022-08-11 2:14PM EDT | 230.00 | 10.10 | 9.80 | 10.15 | +2.45 | +32.03% | 11 | 197 | 67.41% |
| UPS230616C00240000 | 2022-08-11 11:31AM EDT | 240.00 | 7.49 | 7.15 | 7.40 | +2.04 | +37.43% | 5 | 69 | 64.48% |
| UPS230616C00250000 | 2022-08-10 12:36PM EDT | 250.00 | 4.75 | 5.00 | 5.25 | +0.90 | +23.38% | 4 | 40 | 61.71% |
| UPS230616C00260000 | 2022-08-11 1:18PM EDT | 260.00 | 3.75 | 3.55 | 3.70 | +1.13 | +43.13% | 85 | 210 | 59.84% |
| UPS230616C00270000 | 2022-08-11 11:14AM EDT | 270.00 | 2.58 | 2.43 | 2.72 | +0.61 | +30.96% | 5 | 2 | 58.56% |
| UPS230616C00280000 | 2022-08-11 2:06PM EDT | 280.00 | 1.74 | 1.65 | 1.74 | +1.74 | - | 26 | 0 | 56.63% |
| UPS230616C00290000 | 2022-08-10 10:03AM EDT | 290.00 | 1.05 | 1.11 | 1.21 | +1.05 | - | - | 0 | 55.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230616P00095000 | 2022-08-04 10:21AM EDT | 95.00 | 0.74 | 0.44 | 0.86 | 0.00 | - | - | 1 | 77.78% |
| UPS230616P00100000 | 2022-08-09 12:48PM EDT | 100.00 | 0.99 | 0.58 | 0.95 | 0.00 | - | 1 | 1 | 74.71% |
| UPS230616P00105000 | 2022-08-03 2:58PM EDT | 105.00 | 1.18 | 0.73 | 1.30 | 0.00 | - | 3 | 6 | 73.54% |
| UPS230616P00115000 | 2022-08-04 1:07PM EDT | 115.00 | 1.88 | 1.13 | 1.71 | 0.00 | - | - | 4 | 68.34% |
| UPS230616P00120000 | 2022-08-04 9:47AM EDT | 120.00 | 2.25 | 1.48 | 1.91 | 0.00 | - | - | 3 | 66.04% |
| UPS230616P00125000 | 2022-08-02 12:38PM EDT | 125.00 | 2.65 | 1.87 | 2.09 | 0.00 | - | 3 | 5 | 63.50% |
| UPS230616P00130000 | 2022-08-10 1:46PM EDT | 130.00 | 2.55 | 2.25 | 2.54 | +2.55 | - | - | 10 | 61.67% |
| UPS230616P00135000 | 2022-08-11 11:23AM EDT | 135.00 | 2.88 | 2.69 | 2.92 | -0.52 | -15.29% | 22 | 73 | 59.36% |
| UPS230616P00140000 | 2022-08-11 12:46PM EDT | 140.00 | 3.35 | 3.25 | 3.45 | -0.90 | -21.18% | 14 | 40 | 57.51% |
| UPS230616P00145000 | 2022-08-10 1:16PM EDT | 145.00 | 4.25 | 3.85 | 4.05 | -0.70 | -14.14% | 30 | 23 | 55.51% |
| UPS230616P00150000 | 2022-08-11 11:24AM EDT | 150.00 | 4.62 | 4.55 | 4.75 | -1.08 | -18.95% | 24 | 8 | 53.56% |
| UPS230616P00155000 | 2022-08-11 10:47AM EDT | 155.00 | 5.30 | 5.35 | 5.55 | -1.50 | -22.06% | 1 | 24 | 51.59% |
| UPS230616P00160000 | 2022-08-11 10:47AM EDT | 160.00 | 6.15 | 6.25 | 6.45 | -1.55 | -20.13% | 1 | 621 | 49.94% |
| UPS230616P00165000 | 2022-08-10 12:48PM EDT | 165.00 | 7.85 | 7.35 | 7.50 | -1.10 | -12.29% | 1 | 17 | 47.94% |
| UPS230616P00170000 | 2022-08-10 12:46PM EDT | 170.00 | 9.05 | 8.45 | 8.65 | -1.05 | -10.40% | 3 | 15 | 45.77% |
| UPS230616P00175000 | 2022-08-10 1:08PM EDT | 175.00 | 10.45 | 9.65 | 10.00 | -1.15 | -9.91% | 4 | 12 | 43.70% |
| UPS230616P00180000 | 2022-08-11 1:45PM EDT | 180.00 | 10.90 | 11.15 | 11.65 | -3.05 | -21.86% | 1 | 808 | 41.93% |
| UPS230616P00185000 | 2022-08-10 1:09PM EDT | 185.00 | 13.60 | 12.80 | 13.00 | -1.53 | -10.11% | 2 | 53 | 38.62% |
| UPS230616P00190000 | 2022-08-11 11:14AM EDT | 190.00 | 14.48 | 14.50 | 14.85 | -2.87 | -16.54% | 3 | 506 | 36.02% |
| UPS230616P00195000 | 2022-08-11 2:21PM EDT | 195.00 | 16.50 | 16.35 | 16.65 | -2.70 | -14.06% | 216 | 22 | 32.37% |
| UPS230616P00200000 | 2022-08-10 1:57PM EDT | 200.00 | 19.55 | 18.40 | 18.85 | -2.15 | -9.91% | 6 | 23 | 28.64% |
| UPS230616P00290000 | 2022-08-09 12:53PM EDT | 290.00 | 94.50 | 87.00 | 87.95 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
