United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241115C00090000 | 2024-10-07 10:42AM EDT | 90.00 | 41.45 | 43.90 | 45.75 | 0.00 | - | 2 | 4 | 68.85% |
| UPS241115C00100000 | 2024-10-11 11:29AM EDT | 100.00 | 35.20 | 33.65 | 37.00 | +4.07 | +13.07% | 1 | 1 | 67.04% |
| UPS241115C00105000 | 2024-09-27 11:23AM EDT | 105.00 | 31.40 | 29.15 | 30.90 | 0.00 | - | 2 | 67 | 51.51% |
| UPS241115C00110000 | 2024-10-03 1:03PM EDT | 110.00 | 22.35 | 25.00 | 25.75 | 0.00 | - | 10 | 42 | 50.24% |
| UPS241115C00115000 | 2024-10-08 3:46PM EDT | 115.00 | 17.70 | 20.35 | 21.00 | 0.00 | - | 3 | 36 | 49.73% |
| UPS241115C00120000 | 2024-10-11 1:02PM EDT | 120.00 | 15.95 | 16.10 | 16.40 | +0.61 | +3.98% | 2 | 125 | 44.10% |
| UPS241115C00125000 | 2024-10-11 3:51PM EDT | 125.00 | 12.00 | 11.85 | 12.25 | +0.95 | +8.60% | 125 | 439 | 40.65% |
| UPS241115C00130000 | 2024-10-11 3:48PM EDT | 130.00 | 8.35 | 8.45 | 8.65 | +0.85 | +11.33% | 93 | 2,439 | 38.29% |
| UPS241115C00135000 | 2024-10-11 3:52PM EDT | 135.00 | 5.50 | 5.55 | 5.70 | +0.60 | +12.24% | 118 | 4,332 | 36.49% |
| UPS241115C00140000 | 2024-10-11 3:55PM EDT | 140.00 | 3.40 | 3.35 | 3.45 | +0.45 | +15.25% | 114 | 3,926 | 34.94% |
| UPS241115C00145000 | 2024-10-11 3:21PM EDT | 145.00 | 1.90 | 1.85 | 2.00 | +0.30 | +18.75% | 123 | 5,876 | 34.42% |
| UPS241115C00150000 | 2024-10-11 3:49PM EDT | 150.00 | 0.98 | 1.02 | 1.04 | +0.04 | +4.26% | 148 | 4,340 | 33.59% |
| UPS241115C00155000 | 2024-10-11 1:35PM EDT | 155.00 | 0.50 | 0.45 | 0.66 | +0.03 | +6.38% | 15 | 522 | 35.38% |
| UPS241115C00160000 | 2024-10-11 3:38PM EDT | 160.00 | 0.28 | 0.26 | 0.28 | -0.01 | -3.45% | 6 | 237 | 33.99% |
| UPS241115C00165000 | 2024-10-11 3:39PM EDT | 165.00 | 0.18 | 0.08 | 0.39 | +0.02 | +12.50% | 7 | 73 | 41.26% |
| UPS241115C00170000 | 2024-10-10 3:44PM EDT | 170.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 16 | 19 | 37.50% |
| UPS241115C00175000 | 2024-10-08 3:49PM EDT | 175.00 | 0.10 | 0.02 | 0.18 | 0.00 | - | 2 | 2 | 44.04% |
| UPS241115C00180000 | 2024-10-11 3:22PM EDT | 180.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 12 | 222 | 40.23% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241115P00070000 | 2024-10-11 10:21AM EDT | 70.00 | 0.07 | 0.00 | 0.13 | +0.01 | +16.67% | 1 | 14 | 89.45% |
| UPS241115P00075000 | 2024-09-09 3:10PM EDT | 75.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 1 | 81.64% |
| UPS241115P00080000 | 2024-09-27 10:27AM EDT | 80.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 5 | 73.44% |
| UPS241115P00085000 | 2024-10-07 3:37PM EDT | 85.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 2 | 31 | 67.77% |
| UPS241115P00090000 | 2024-10-11 10:21AM EDT | 90.00 | 0.13 | 0.05 | 0.20 | +0.06 | +85.71% | 1 | 18 | 62.99% |
| UPS241115P00095000 | 2024-10-10 10:41AM EDT | 95.00 | 0.10 | 0.04 | 0.30 | 0.00 | - | 2 | 122 | 58.11% |
| UPS241115P00100000 | 2024-10-11 12:16PM EDT | 100.00 | 0.16 | 0.06 | 0.16 | -0.11 | -40.74% | 1 | 64 | 50.10% |
| UPS241115P00105000 | 2024-10-11 10:53AM EDT | 105.00 | 0.21 | 0.14 | 0.33 | -0.10 | -32.26% | 10 | 132 | 48.98% |
| UPS241115P00110000 | 2024-10-11 3:23PM EDT | 110.00 | 0.40 | 0.31 | 0.48 | -0.14 | -25.93% | 59 | 614 | 44.78% |
| UPS241115P00115000 | 2024-10-11 2:24PM EDT | 115.00 | 0.69 | 0.64 | 0.72 | -0.20 | -22.47% | 28 | 944 | 40.82% |
| UPS241115P00120000 | 2024-10-11 3:58PM EDT | 120.00 | 1.20 | 1.16 | 1.25 | -0.30 | -20.00% | 32 | 1,367 | 38.57% |
| UPS241115P00125000 | 2024-10-11 3:59PM EDT | 125.00 | 2.11 | 2.05 | 2.17 | -0.47 | -18.22% | 63 | 2,083 | 36.89% |
| UPS241115P00130000 | 2024-10-11 3:59PM EDT | 130.00 | 3.54 | 3.50 | 3.60 | -0.68 | -16.11% | 118 | 2,017 | 35.33% |
| UPS241115P00135000 | 2024-10-11 3:47PM EDT | 135.00 | 5.75 | 5.60 | 5.80 | -0.85 | -12.88% | 33 | 1,316 | 34.63% |
| UPS241115P00140000 | 2024-10-11 12:28PM EDT | 140.00 | 8.90 | 8.35 | 8.60 | -0.80 | -8.25% | 13 | 204 | 33.31% |
| UPS241115P00145000 | 2024-10-09 2:26PM EDT | 145.00 | 13.35 | 10.00 | 12.30 | 0.00 | - | 3 | 72 | 33.67% |
| UPS241115P00150000 | 2024-10-09 11:29AM EDT | 150.00 | 17.41 | 15.80 | 17.15 | 0.00 | - | 2 | 179 | 40.33% |
| UPS241115P00160000 | 2024-10-02 9:40AM EDT | 160.00 | 27.00 | 24.20 | 27.55 | 0.00 | - | 1 | 0 | 57.89% |
| UPS241115P00165000 | 2024-09-23 1:45PM EDT | 165.00 | 36.21 | 29.10 | 32.40 | 0.00 | - | 6 | 2 | 62.72% |
| UPS241115P00170000 | 2024-08-23 3:23PM EDT | 170.00 | 41.90 | 39.25 | 43.50 | 0.00 | - | 2 | 0 | 102.37% |
© 2024 Yahoo. All rights reserved.