United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS241011C00116000 | 2024-09-24 10:00AM EDT | 116.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UPS241011C00117000 | 2024-09-24 10:00AM EDT | 117.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UPS241011C00119000 | 2024-09-18 1:51PM EDT | 119.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS241011C00120000 | 2024-09-18 2:21PM EDT | 120.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS241011C00122000 | 2024-09-13 1:28PM EDT | 122.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| UPS241011C00123000 | 2024-09-23 9:59AM EDT | 123.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPS241011C00124000 | 2024-09-27 12:56PM EDT | 124.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UPS241011C00125000 | 2024-09-30 2:16PM EDT | 125.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| UPS241011C00126000 | 2024-09-24 10:46AM EDT | 126.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| UPS241011C00127000 | 2024-10-01 10:38AM EDT | 127.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| UPS241011C00128000 | 2024-10-02 3:44PM EDT | 128.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| UPS241011C00129000 | 2024-10-02 2:28PM EDT | 129.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| UPS241011C00130000 | 2024-10-02 3:23PM EDT | 130.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 0.00% |
| UPS241011C00131000 | 2024-10-02 3:30PM EDT | 131.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 165 | 0.00% |
| UPS241011C00132000 | 2024-10-02 3:57PM EDT | 132.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 62 | 266 | 0.78% |
| UPS241011C00133000 | 2024-10-02 3:23PM EDT | 133.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 33 | 256 | 1.56% |
| UPS241011C00134000 | 2024-10-02 3:49PM EDT | 134.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 72 | 188 | 3.13% |
| UPS241011C00135000 | 2024-10-02 3:51PM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 167 | 654 | 6.25% |
| UPS241011C00136000 | 2024-10-02 3:52PM EDT | 136.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 30 | 339 | 6.25% |
| UPS241011C00137000 | 2024-10-02 2:47PM EDT | 137.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 169 | 433 | 6.25% |
| UPS241011C00138000 | 2024-10-02 3:45PM EDT | 138.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 220 | 486 | 6.25% |
| UPS241011C00139000 | 2024-10-02 2:40PM EDT | 139.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 130 | 274 | 6.25% |
| UPS241011C00140000 | 2024-10-02 3:58PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 693 | 1,635 | 12.50% |
| UPS241011C00141000 | 2024-10-02 1:46PM EDT | 141.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 278 | 12.50% |
| UPS241011C00142000 | 2024-10-02 11:47AM EDT | 142.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 53 | 103 | 12.50% |
| UPS241011C00143000 | 2024-10-02 2:50PM EDT | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 714 | 12.50% |
| UPS241011C00145000 | 2024-10-02 2:27PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 200 | 12.50% |
| UPS241011C00146000 | 2024-10-01 9:54AM EDT | 146.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
| UPS241011C00147000 | 2024-10-01 11:10AM EDT | 147.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 12.50% |
| UPS241011C00148000 | 2024-09-30 2:35PM EDT | 148.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 12.50% |
| UPS241011C00150000 | 2024-10-02 11:43AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 25.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241011P00105000 | 2024-10-02 3:33PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| UPS241011P00110000 | 2024-09-16 10:45AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| UPS241011P00113000 | 2024-09-30 11:22AM EDT | 113.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| UPS241011P00114000 | 2024-10-02 1:22PM EDT | 114.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| UPS241011P00115000 | 2024-10-02 1:22PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 25.00% |
| UPS241011P00116000 | 2024-10-02 1:23PM EDT | 116.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 12.50% |
| UPS241011P00117000 | 2024-09-30 2:16PM EDT | 117.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| UPS241011P00118000 | 2024-09-20 2:07PM EDT | 118.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| UPS241011P00119000 | 2024-10-02 9:50AM EDT | 119.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| UPS241011P00120000 | 2024-10-02 9:50AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 12.50% |
| UPS241011P00121000 | 2024-10-02 11:11AM EDT | 121.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 43 | 54 | 12.50% |
| UPS241011P00122000 | 2024-10-01 3:15PM EDT | 122.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 52 | 12.50% |
| UPS241011P00123000 | 2024-10-02 1:23PM EDT | 123.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 158 | 12.50% |
| UPS241011P00124000 | 2024-10-02 1:21PM EDT | 124.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 485 | 6.25% |
| UPS241011P00125000 | 2024-10-01 12:03PM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 103 | 203 | 6.25% |
| UPS241011P00126000 | 2024-10-02 3:36PM EDT | 126.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 6.25% |
| UPS241011P00127000 | 2024-10-02 3:36PM EDT | 127.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 6.25% |
| UPS241011P00128000 | 2024-10-02 1:36PM EDT | 128.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 191 | 3.13% |
| UPS241011P00129000 | 2024-10-02 3:22PM EDT | 129.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 3.13% |
| UPS241011P00130000 | 2024-10-02 3:58PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 150 | 1.56% |
| UPS241011P00131000 | 2024-10-02 1:50PM EDT | 131.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 0.39% |
| UPS241011P00132000 | 2024-10-02 3:35PM EDT | 132.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 66 | 0.00% |
| UPS241011P00133000 | 2024-10-02 3:23PM EDT | 133.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 80 | 137 | 0.00% |
| UPS241011P00134000 | 2024-10-02 2:53PM EDT | 134.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 0.00% |
| UPS241011P00135000 | 2024-10-02 3:31PM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| UPS241011P00136000 | 2024-10-01 2:31PM EDT | 136.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 104 | 109 | 0.00% |
| UPS241011P00137000 | 2024-10-01 2:01PM EDT | 137.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| UPS241011P00138000 | 2024-10-01 10:24AM EDT | 138.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| UPS241011P00139000 | 2024-09-30 11:23AM EDT | 139.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| UPS241011P00140000 | 2024-10-01 10:04AM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| UPS241011P00145000 | 2024-09-30 1:16PM EDT | 145.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.