United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241025C00105000 | 2024-09-19 2:46PM EDT | 105.00 | 28.47 | 26.40 | 27.20 | 0.00 | - | - | 3 | 61.23% |
| UPS241025C00110000 | 2024-09-26 1:29PM EDT | 110.00 | 23.75 | 20.75 | 22.50 | 0.00 | - | - | 1 | 63.43% |
| UPS241025C00115000 | 2024-10-01 2:00PM EDT | 115.00 | 19.45 | 17.20 | 17.70 | 0.00 | - | 5 | 11 | 51.07% |
| UPS241025C00117000 | 2024-10-01 1:31PM EDT | 117.00 | 17.35 | 15.40 | 15.60 | 0.00 | - | 1 | 1 | 48.36% |
| UPS241025C00120000 | 2024-10-01 2:00PM EDT | 120.00 | 14.95 | 12.80 | 13.00 | 0.00 | - | 5 | 40 | 45.65% |
| UPS241025C00122000 | 2024-09-17 1:43PM EDT | 122.00 | 11.39 | 11.20 | 11.90 | 0.00 | - | 1 | 1 | 49.32% |
| UPS241025C00124000 | 2024-10-01 9:47AM EDT | 124.00 | 11.70 | 9.75 | 9.95 | 0.00 | - | 1 | 2 | 44.07% |
| UPS241025C00125000 | 2024-10-01 10:10AM EDT | 125.00 | 10.50 | 9.00 | 9.60 | 0.00 | - | 1 | 3 | 46.73% |
| UPS241025C00126000 | 2024-09-19 2:07PM EDT | 126.00 | 9.72 | 8.35 | 8.75 | 0.00 | - | - | 5 | 44.87% |
| UPS241025C00127000 | 2024-10-01 9:42AM EDT | 127.00 | 10.10 | 7.65 | 7.80 | 0.00 | - | 1 | 9 | 42.09% |
| UPS241025C00128000 | 2024-10-01 1:44PM EDT | 128.00 | 8.60 | 7.00 | 7.15 | 0.00 | - | 1 | 38 | 41.58% |
| UPS241025C00129000 | 2024-09-30 2:31PM EDT | 129.00 | 9.60 | 6.40 | 6.60 | 0.00 | - | 7 | 20 | 41.65% |
| UPS241025C00130000 | 2024-10-01 3:13PM EDT | 130.00 | 7.51 | 5.80 | 6.00 | 0.00 | - | 4 | 178 | 41.11% |
| UPS241025C00131000 | 2024-10-03 10:14AM EDT | 131.00 | 5.23 | 5.30 | 5.45 | -3.16 | -37.66% | 1 | 415 | 40.72% |
| UPS241025C00132000 | 2024-10-03 9:42AM EDT | 132.00 | 5.04 | 4.75 | 4.90 | -0.79 | -13.55% | 4 | 364 | 40.13% |
| UPS241025C00133000 | 2024-10-02 3:46PM EDT | 133.00 | 4.34 | 4.30 | 4.50 | -0.81 | -15.73% | 32 | 88 | 40.44% |
| UPS241025C00134000 | 2024-10-03 10:05AM EDT | 134.00 | 3.80 | 3.85 | 3.95 | -1.00 | -20.83% | 9 | 330 | 39.38% |
| UPS241025C00135000 | 2024-10-03 10:32AM EDT | 135.00 | 3.55 | 3.45 | 3.55 | -0.70 | -16.47% | 2 | 495 | 39.25% |
| UPS241025C00136000 | 2024-10-03 10:39AM EDT | 136.00 | 3.10 | 3.10 | 3.25 | -0.70 | -18.42% | 6 | 103 | 39.67% |
| UPS241025C00137000 | 2024-10-02 10:13AM EDT | 137.00 | 2.59 | 2.74 | 2.86 | -1.16 | -30.93% | 1 | 165 | 39.16% |
| UPS241025C00138000 | 2024-10-03 10:46AM EDT | 138.00 | 2.44 | 2.40 | 2.49 | -0.56 | -18.67% | 1 | 144 | 38.56% |
| UPS241025C00139000 | 2024-10-01 10:48AM EDT | 139.00 | 2.75 | 2.11 | 2.22 | +0.02 | +0.73% | 5 | 86 | 38.57% |
| UPS241025C00140000 | 2024-10-02 3:46PM EDT | 140.00 | 2.37 | 1.87 | 1.96 | 0.00 | - | 26 | 335 | 38.46% |
| UPS241025C00141000 | 2024-10-03 9:42AM EDT | 141.00 | 1.59 | 1.63 | 1.73 | -0.46 | -22.44% | 25 | 77 | 38.40% |
| UPS241025C00142000 | 2024-10-03 10:51AM EDT | 142.00 | 1.45 | 1.44 | 1.53 | -0.41 | -21.58% | 27 | 126 | 38.45% |
| UPS241025C00143000 | 2024-10-02 11:53AM EDT | 143.00 | 1.76 | 1.25 | 1.36 | 0.00 | - | 1 | 50 | 38.59% |
| UPS241025C00144000 | 2024-10-02 3:31PM EDT | 144.00 | 1.42 | 1.11 | 1.19 | 0.00 | - | 48 | 76 | 38.53% |
| UPS241025C00145000 | 2024-10-02 3:57PM EDT | 145.00 | 1.20 | 0.97 | 1.02 | -0.10 | -7.69% | 3 | 836 | 38.26% |
| UPS241025C00150000 | 2024-10-02 2:43PM EDT | 150.00 | 0.68 | 0.49 | 0.59 | 0.00 | - | 11 | 266 | 39.89% |
| UPS241025C00155000 | 2024-10-02 3:36PM EDT | 155.00 | 0.41 | 0.16 | 0.83 | 0.00 | - | 8 | 57 | 51.05% |
| UPS241025C00160000 | 2024-10-01 2:42PM EDT | 160.00 | 0.27 | 0.05 | 1.00 | 0.00 | - | 12 | 25 | 51.90% |
| UPS241025C00165000 | 2024-10-01 2:43PM EDT | 165.00 | 0.64 | 0.02 | 0.95 | 0.00 | - | 8 | 8 | 56.98% |
| UPS241025C00170000 | 2024-09-30 3:42PM EDT | 170.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 62.31% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241025P00090000 | 2024-09-19 1:17PM EDT | 90.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 96.53% |
| UPS241025P00095000 | 2024-09-09 10:08AM EDT | 95.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | - | 3 | 82.81% |
| UPS241025P00100000 | 2024-09-20 1:26PM EDT | 100.00 | 0.20 | 0.02 | 0.95 | 0.00 | - | 1 | 2 | 68.70% |
| UPS241025P00105000 | 2024-10-01 11:32AM EDT | 105.00 | 0.65 | 0.07 | 0.95 | 0.00 | - | 10 | 25 | 59.18% |
| UPS241025P00110000 | 2024-10-01 3:02PM EDT | 110.00 | 0.31 | 0.23 | 0.57 | 0.00 | - | 12 | 61 | 50.54% |
| UPS241025P00114000 | 2024-10-02 3:02PM EDT | 114.00 | 0.50 | 0.57 | 0.63 | 0.00 | - | 6 | 22 | 43.60% |
| UPS241025P00115000 | 2024-10-02 3:49PM EDT | 115.00 | 0.47 | 0.64 | 0.70 | 0.00 | - | 3 | 177 | 42.82% |
| UPS241025P00116000 | 2024-10-02 1:23PM EDT | 116.00 | 0.65 | 0.75 | 0.80 | 0.00 | - | 1 | 24 | 42.36% |
| UPS241025P00117000 | 2024-10-02 3:49PM EDT | 117.00 | 0.64 | 0.66 | 0.90 | 0.00 | - | 1 | 24 | 41.72% |
| UPS241025P00118000 | 2024-09-26 12:26PM EDT | 118.00 | 0.82 | 0.92 | 1.13 | 0.00 | - | 1 | 18 | 42.68% |
| UPS241025P00119000 | 2024-10-02 9:31AM EDT | 119.00 | 1.03 | 0.92 | 1.17 | 0.00 | - | 1 | 13 | 40.89% |
| UPS241025P00120000 | 2024-10-03 10:52AM EDT | 120.00 | 1.28 | 1.27 | 1.32 | +0.18 | +16.36% | 41 | 179 | 40.36% |
| UPS241025P00121000 | 2024-10-01 11:24AM EDT | 121.00 | 1.40 | 1.45 | 1.50 | 0.00 | - | 7 | 17 | 39.98% |
| UPS241025P00122000 | 2024-10-02 2:36PM EDT | 122.00 | 1.47 | 1.61 | 1.69 | +0.10 | +7.30% | 1 | 82 | 39.50% |
| UPS241025P00123000 | 2024-10-02 12:06PM EDT | 123.00 | 1.52 | 1.86 | 1.93 | 0.00 | - | 2 | 87 | 39.31% |
| UPS241025P00124000 | 2024-10-02 3:13PM EDT | 124.00 | 1.78 | 2.01 | 2.17 | 0.00 | - | 13 | 51 | 38.87% |
| UPS241025P00125000 | 2024-10-03 10:36AM EDT | 125.00 | 2.40 | 2.19 | 2.45 | +0.33 | +15.94% | 8 | 255 | 38.57% |
| UPS241025P00126000 | 2024-10-02 10:26AM EDT | 126.00 | 2.24 | 2.68 | 2.76 | 0.00 | - | 7 | 25 | 38.33% |
| UPS241025P00127000 | 2024-10-03 9:36AM EDT | 127.00 | 2.66 | 2.97 | 3.10 | +0.05 | +1.92% | 1 | 105 | 38.07% |
| UPS241025P00128000 | 2024-10-02 2:14PM EDT | 128.00 | 2.84 | 3.35 | 3.50 | 0.00 | - | 5 | 62 | 38.07% |
| UPS241025P00129000 | 2024-10-01 3:35PM EDT | 129.00 | 3.06 | 3.70 | 3.85 | 0.00 | - | 60 | 59 | 37.43% |
| UPS241025P00130000 | 2024-10-03 10:25AM EDT | 130.00 | 4.25 | 4.15 | 4.30 | +0.73 | +20.74% | 6 | 139 | 37.33% |
| UPS241025P00131000 | 2024-10-01 10:32AM EDT | 131.00 | 4.81 | 4.65 | 4.75 | +0.31 | +6.89% | 1 | 42 | 36.99% |
| UPS241025P00132000 | 2024-10-03 9:54AM EDT | 132.00 | 5.32 | 5.05 | 5.25 | +0.82 | +18.22% | 2 | 11 | 36.77% |
| UPS241025P00133000 | 2024-10-02 1:03PM EDT | 133.00 | 4.96 | 5.55 | 5.80 | 0.00 | - | 1 | 88 | 36.69% |
| UPS241025P00134000 | 2024-10-02 11:33AM EDT | 134.00 | 5.30 | 6.15 | 6.30 | 0.00 | - | 1 | 60 | 35.97% |
| UPS241025P00135000 | 2024-10-02 1:51PM EDT | 135.00 | 5.85 | 6.75 | 6.90 | 0.00 | - | 2 | 79 | 35.77% |
| UPS241025P00136000 | 2024-09-30 2:43PM EDT | 136.00 | 5.10 | 7.35 | 7.50 | 0.00 | - | 14 | 20 | 35.32% |
| UPS241025P00137000 | 2024-10-01 9:56AM EDT | 137.00 | 6.78 | 7.90 | 8.15 | 0.00 | - | 10 | 67 | 34.99% |
| UPS241025P00138000 | 2024-10-01 9:35AM EDT | 138.00 | 6.50 | 8.65 | 8.90 | 0.00 | - | 1 | 2 | 35.28% |
| UPS241025P00140000 | 2024-09-30 11:27AM EDT | 140.00 | 7.11 | 9.70 | 10.35 | 0.00 | - | 3 | 4 | 34.67% |
| UPS241025P00142000 | 2024-09-26 9:46AM EDT | 142.00 | 10.20 | 11.40 | 11.95 | 0.00 | - | 1 | 2 | 34.50% |
| UPS241025P00145000 | 2024-09-09 10:02AM EDT | 145.00 | 16.75 | 13.70 | 14.50 | 0.00 | - | 2 | 3 | 34.13% |
| UPS241025P00185000 | 2024-09-12 1:25PM EDT | 185.00 | 56.43 | 53.55 | 54.45 | 0.00 | - | - | 0 | 67.58% |
© 2024 Yahoo. All rights reserved.