United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241101C00100000 | 2024-09-24 11:03AM EDT | 100.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS241101C00110000 | 2024-09-25 11:17AM EDT | 110.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS241101C00115000 | 2024-09-25 9:45AM EDT | 115.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS241101C00122000 | 2024-09-20 1:31PM EDT | 122.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS241101C00123000 | 2024-09-19 10:40AM EDT | 123.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS241101C00124000 | 2024-09-20 12:50PM EDT | 124.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS241101C00125000 | 2024-10-10 1:09PM EDT | 125.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS241101C00127000 | 2024-09-20 3:35PM EDT | 127.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS241101C00128000 | 2024-10-03 10:40AM EDT | 128.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS241101C00129000 | 2024-10-07 11:31AM EDT | 129.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UPS241101C00130000 | 2024-10-10 12:46PM EDT | 130.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS241101C00131000 | 2024-10-10 3:41PM EDT | 131.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS241101C00132000 | 2024-10-10 2:31PM EDT | 132.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UPS241101C00133000 | 2024-10-10 3:38PM EDT | 133.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| UPS241101C00134000 | 2024-10-10 1:03PM EDT | 134.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| UPS241101C00135000 | 2024-10-10 3:56PM EDT | 135.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UPS241101C00136000 | 2024-10-09 2:05PM EDT | 136.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS241101C00137000 | 2024-10-09 1:22PM EDT | 137.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UPS241101C00138000 | 2024-10-09 1:11PM EDT | 138.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UPS241101C00139000 | 2024-10-09 3:23PM EDT | 139.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UPS241101C00140000 | 2024-10-09 3:47PM EDT | 140.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| UPS241101C00141000 | 2024-10-09 9:54AM EDT | 141.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS241101C00142000 | 2024-10-10 11:06AM EDT | 142.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS241101C00143000 | 2024-10-09 11:52AM EDT | 143.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| UPS241101C00144000 | 2024-10-09 12:59PM EDT | 144.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UPS241101C00145000 | 2024-10-09 2:44PM EDT | 145.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UPS241101C00150000 | 2024-10-10 2:26PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UPS241101C00155000 | 2024-10-10 2:33PM EDT | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| UPS241101C00160000 | 2024-10-10 1:44PM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UPS241101C00165000 | 2024-10-07 3:41PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241101P00080000 | 2024-10-01 2:27PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPS241101P00090000 | 2024-09-20 3:34PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS241101P00095000 | 2024-09-20 3:34PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS241101P00100000 | 2024-10-07 3:40PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS241101P00105000 | 2024-10-07 3:41PM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS241101P00110000 | 2024-10-04 12:34PM EDT | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UPS241101P00114000 | 2024-10-10 1:43PM EDT | 114.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS241101P00115000 | 2024-10-10 1:43PM EDT | 115.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS241101P00116000 | 2024-10-09 12:54PM EDT | 116.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS241101P00117000 | 2024-10-07 1:21PM EDT | 117.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UPS241101P00118000 | 2024-10-07 1:20PM EDT | 118.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UPS241101P00119000 | 2024-10-07 2:36PM EDT | 119.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UPS241101P00120000 | 2024-10-10 2:53PM EDT | 120.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UPS241101P00121000 | 2024-10-09 11:14AM EDT | 121.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS241101P00122000 | 2024-10-04 1:20PM EDT | 122.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UPS241101P00123000 | 2024-10-07 11:12AM EDT | 123.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS241101P00124000 | 2024-10-04 2:31PM EDT | 124.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UPS241101P00125000 | 2024-10-10 1:18PM EDT | 125.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS241101P00126000 | 2024-10-10 1:40PM EDT | 126.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS241101P00127000 | 2024-10-10 9:41AM EDT | 127.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS241101P00128000 | 2024-10-10 3:12PM EDT | 128.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UPS241101P00129000 | 2024-10-10 2:32PM EDT | 129.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS241101P00130000 | 2024-10-10 11:33AM EDT | 130.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| UPS241101P00131000 | 2024-10-10 10:59AM EDT | 131.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UPS241101P00132000 | 2024-10-10 9:41AM EDT | 132.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| UPS241101P00133000 | 2024-10-10 3:37PM EDT | 133.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UPS241101P00134000 | 2024-10-04 9:36AM EDT | 134.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS241101P00135000 | 2024-10-04 10:50AM EDT | 135.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS241101P00136000 | 2024-10-04 11:31AM EDT | 136.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS241101P00137000 | 2024-10-10 3:44PM EDT | 137.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS241101P00138000 | 2024-09-30 3:14PM EDT | 138.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS241101P00142000 | 2024-09-16 10:46AM EDT | 142.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS241101P00145000 | 2024-09-20 10:53AM EDT | 145.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS241101P00150000 | 2024-10-10 1:51PM EDT | 150.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS241101P00185000 | 2024-10-10 3:55PM EDT | 185.00 | 52.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.