United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241011C00115000 | 2024-10-02 1:18PM EDT | 115.00 | 18.04 | 16.10 | 16.55 | 0.00 | - | 1 | 1 | 52.15% |
| UPS241011C00116000 | 2024-09-24 10:00AM EDT | 116.00 | 13.75 | 15.05 | 15.50 | 0.00 | - | - | 2 | 61.82% |
| UPS241011C00117000 | 2024-09-24 10:00AM EDT | 117.00 | 12.80 | 14.10 | 14.55 | 0.00 | - | - | 2 | 60.84% |
| UPS241011C00119000 | 2024-09-18 1:51PM EDT | 119.00 | 12.50 | 12.05 | 12.55 | 0.00 | - | - | 1 | 53.71% |
| UPS241011C00120000 | 2024-09-18 2:21PM EDT | 120.00 | 12.30 | 11.05 | 11.70 | 0.00 | - | 1 | 1 | 55.76% |
| UPS241011C00122000 | 2024-10-04 12:05PM EDT | 122.00 | 9.20 | 9.10 | 10.15 | +3.36 | +57.53% | 52 | 10 | 60.21% |
| UPS241011C00123000 | 2024-10-03 10:30AM EDT | 123.00 | 8.50 | 8.10 | 8.60 | 0.00 | - | 3 | 5 | 41.02% |
| UPS241011C00124000 | 2024-09-27 12:56PM EDT | 124.00 | 11.70 | 7.35 | 7.85 | 0.00 | - | 1 | 3 | 44.24% |
| UPS241011C00125000 | 2024-10-03 11:17AM EDT | 125.00 | 6.70 | 6.40 | 7.20 | 0.00 | - | 1 | 18 | 47.80% |
| UPS241011C00126000 | 2024-10-04 12:05PM EDT | 126.00 | 5.40 | 5.50 | 6.25 | +0.90 | +20.00% | 105 | 23 | 44.09% |
| UPS241011C00127000 | 2024-10-03 3:41PM EDT | 127.00 | 4.95 | 4.60 | 5.25 | +0.55 | +12.50% | 11 | 94 | 39.21% |
| UPS241011C00128000 | 2024-10-04 12:02PM EDT | 128.00 | 3.80 | 3.75 | 3.95 | -1.70 | -30.91% | 5 | 101 | 28.64% |
| UPS241011C00129000 | 2024-10-04 2:52PM EDT | 129.00 | 2.83 | 2.80 | 3.75 | -0.53 | -15.77% | 21 | 91 | 37.01% |
| UPS241011C00130000 | 2024-10-04 3:48PM EDT | 130.00 | 2.30 | 2.31 | 2.41 | -0.02 | -0.86% | 38 | 243 | 25.64% |
| UPS241011C00131000 | 2024-10-04 3:59PM EDT | 131.00 | 1.77 | 1.50 | 1.82 | -0.05 | -2.75% | 115 | 186 | 25.22% |
| UPS241011C00132000 | 2024-10-04 3:59PM EDT | 132.00 | 1.30 | 1.24 | 1.43 | -0.09 | -6.47% | 378 | 473 | 26.44% |
| UPS241011C00133000 | 2024-10-04 3:56PM EDT | 133.00 | 0.87 | 0.72 | 0.93 | -0.18 | -17.14% | 250 | 283 | 24.56% |
| UPS241011C00134000 | 2024-10-04 3:59PM EDT | 134.00 | 0.61 | 0.42 | 0.66 | -0.15 | -19.74% | 154 | 220 | 24.93% |
| UPS241011C00135000 | 2024-10-04 3:53PM EDT | 135.00 | 0.38 | 0.20 | 0.42 | -0.12 | -24.00% | 2,600 | 819 | 24.46% |
| UPS241011C00136000 | 2024-10-04 12:47PM EDT | 136.00 | 0.26 | 0.24 | 0.28 | -0.10 | -27.78% | 131 | 347 | 24.76% |
| UPS241011C00137000 | 2024-10-04 3:04PM EDT | 137.00 | 0.14 | 0.15 | 0.19 | -0.13 | -48.15% | 42 | 410 | 25.34% |
| UPS241011C00138000 | 2024-10-04 3:56PM EDT | 138.00 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 198 | 454 | 25.49% |
| UPS241011C00139000 | 2024-10-04 3:29PM EDT | 139.00 | 0.07 | 0.03 | 0.12 | -0.08 | -53.33% | 38 | 281 | 28.32% |
| UPS241011C00140000 | 2024-10-04 3:48PM EDT | 140.00 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 136 | 1,612 | 27.25% |
| UPS241011C00141000 | 2024-10-04 12:34PM EDT | 141.00 | 0.06 | 0.02 | 0.05 | -0.08 | -57.14% | 3 | 274 | 28.71% |
| UPS241011C00142000 | 2024-10-04 3:09PM EDT | 142.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | 12 | 95 | 36.91% |
| UPS241011C00143000 | 2024-10-04 3:30PM EDT | 143.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 9 | 724 | 35.35% |
| UPS241011C00145000 | 2024-10-04 9:43AM EDT | 145.00 | 0.72 | 0.01 | 0.02 | +0.67 | +1,340.00% | 1 | 193 | 33.59% |
| UPS241011C00146000 | 2024-10-01 9:54AM EDT | 146.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | 3 | 36 | 67.63% |
| UPS241011C00147000 | 2024-10-03 10:13AM EDT | 147.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 28 | 73 | 70.65% |
| UPS241011C00148000 | 2024-10-03 10:05AM EDT | 148.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 5 | 26 | 73.63% |
| UPS241011C00150000 | 2024-10-03 3:22PM EDT | 150.00 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 1 | 33 | 54.49% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241011P00105000 | 2024-10-03 1:03PM EDT | 105.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 67 | 76.56% |
| UPS241011P00110000 | 2024-10-03 3:02PM EDT | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 29 | 62.11% |
| UPS241011P00113000 | 2024-10-03 1:03PM EDT | 113.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 54.69% |
| UPS241011P00114000 | 2024-10-03 10:44AM EDT | 114.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 8 | 19 | 83.50% |
| UPS241011P00115000 | 2024-10-03 3:38PM EDT | 115.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 58 | 54.79% |
| UPS241011P00116000 | 2024-10-04 11:38AM EDT | 116.00 | 0.04 | 0.01 | 0.11 | -0.21 | -84.00% | 72 | 35 | 52.64% |
| UPS241011P00117000 | 2024-10-03 10:01AM EDT | 117.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 25 | 69 | 55.66% |
| UPS241011P00118000 | 2024-10-03 2:24PM EDT | 118.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 15 | 32 | 47.95% |
| UPS241011P00119000 | 2024-10-04 3:07PM EDT | 119.00 | 0.19 | 0.01 | 0.08 | +0.11 | +137.50% | 5 | 29 | 41.02% |
| UPS241011P00120000 | 2024-10-04 1:38PM EDT | 120.00 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 14 | 55 | 37.21% |
| UPS241011P00121000 | 2024-10-04 10:10AM EDT | 121.00 | 0.08 | 0.03 | 0.22 | -0.11 | -57.89% | 8 | 46 | 43.16% |
| UPS241011P00122000 | 2024-10-04 3:07PM EDT | 122.00 | 0.07 | 0.03 | 0.08 | -0.09 | -56.25% | 5 | 70 | 32.23% |
| UPS241011P00123000 | 2024-10-04 3:22PM EDT | 123.00 | 0.08 | 0.04 | 0.10 | -0.15 | -65.22% | 12 | 180 | 30.47% |
| UPS241011P00124000 | 2024-10-04 3:08PM EDT | 124.00 | 0.13 | 0.10 | 0.13 | -0.09 | -40.91% | 158 | 491 | 29.00% |
| UPS241011P00125000 | 2024-10-04 2:06PM EDT | 125.00 | 0.18 | 0.14 | 0.19 | -0.14 | -43.75% | 13 | 210 | 28.22% |
| UPS241011P00126000 | 2024-10-04 3:56PM EDT | 126.00 | 0.24 | 0.20 | 0.24 | -0.22 | -47.83% | 112 | 97 | 26.37% |
| UPS241011P00127000 | 2024-10-04 2:53PM EDT | 127.00 | 0.36 | 0.29 | 0.36 | -0.30 | -45.45% | 2,455 | 157 | 25.83% |
| UPS241011P00128000 | 2024-10-04 3:25PM EDT | 128.00 | 0.48 | 0.45 | 0.50 | -0.47 | -49.47% | 153 | 251 | 24.71% |
| UPS241011P00129000 | 2024-10-04 3:47PM EDT | 129.00 | 0.70 | 0.67 | 0.73 | -0.60 | -46.15% | 19 | 142 | 24.22% |
| UPS241011P00130000 | 2024-10-04 3:57PM EDT | 130.00 | 1.00 | 0.97 | 1.04 | -0.70 | -41.18% | 199 | 181 | 23.76% |
| UPS241011P00131000 | 2024-10-04 3:57PM EDT | 131.00 | 1.42 | 1.21 | 1.45 | -0.64 | -31.07% | 77 | 166 | 23.44% |
| UPS241011P00132000 | 2024-10-04 3:44PM EDT | 132.00 | 1.95 | 1.81 | 1.97 | -0.74 | -27.51% | 58 | 71 | 23.27% |
| UPS241011P00133000 | 2024-10-04 3:58PM EDT | 133.00 | 2.57 | 2.47 | 2.73 | -0.42 | -14.05% | 67 | 130 | 25.39% |
| UPS241011P00134000 | 2024-10-04 2:43PM EDT | 134.00 | 3.60 | 3.10 | 3.35 | +0.13 | +3.75% | 5 | 75 | 23.83% |
| UPS241011P00135000 | 2024-10-04 11:36AM EDT | 135.00 | 4.49 | 3.05 | 4.95 | +0.34 | +8.19% | 5 | 90 | 39.16% |
| UPS241011P00136000 | 2024-10-04 9:57AM EDT | 136.00 | 5.00 | 4.45 | 6.05 | -0.05 | -0.99% | 4 | 129 | 45.61% |
| UPS241011P00137000 | 2024-10-03 10:40AM EDT | 137.00 | 5.95 | 5.75 | 7.00 | 0.00 | - | 10 | 32 | 49.19% |
| UPS241011P00138000 | 2024-10-01 10:24AM EDT | 138.00 | 5.68 | 6.65 | 7.10 | 0.00 | - | 1 | 22 | 33.59% |
| UPS241011P00139000 | 2024-09-30 11:23AM EDT | 139.00 | 3.75 | 6.20 | 8.50 | 0.00 | - | 11 | 11 | 47.17% |
| UPS241011P00140000 | 2024-10-01 10:04AM EDT | 140.00 | 6.50 | 7.90 | 9.00 | 0.00 | - | 8 | 15 | 36.72% |
| UPS241011P00145000 | 2024-09-30 1:16PM EDT | 145.00 | 8.30 | 13.45 | 13.95 | 0.00 | - | 1 | 0 | 48.63% |
© 2024 Yahoo. All rights reserved.