United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321C00070000 | 2024-07-05 12:31PM EDT | 70.00 | 66.00 | 56.05 | 60.35 | 0.00 | - | 1 | 1 | 70.19% |
| UPS250321C00075000 | 2024-04-24 1:58PM EDT | 75.00 | 71.00 | 62.00 | 66.00 | 0.00 | - | - | 0 | 110.16% |
| UPS250321C00080000 | 2024-08-21 1:24PM EDT | 80.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250321C00085000 | 2024-08-16 3:41PM EDT | 85.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250321C00090000 | 2024-09-03 10:42AM EDT | 90.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250321C00100000 | 2024-09-06 3:10PM EDT | 100.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250321C00105000 | 2024-08-06 1:13PM EDT | 105.00 | 24.40 | 23.90 | 26.45 | 0.00 | - | 1 | 2 | 35.52% |
| UPS250321C00110000 | 2024-08-21 3:06PM EDT | 110.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250321C00115000 | 2024-08-30 10:16AM EDT | 115.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250321C00120000 | 2024-09-06 11:40AM EDT | 120.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250321C00125000 | 2024-09-05 10:41AM EDT | 125.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250321C00130000 | 2024-09-06 3:31PM EDT | 130.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| UPS250321C00135000 | 2024-09-06 2:30PM EDT | 135.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| UPS250321C00140000 | 2024-09-06 3:15PM EDT | 140.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| UPS250321C00145000 | 2024-09-05 3:20PM EDT | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UPS250321C00150000 | 2024-09-06 3:34PM EDT | 150.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UPS250321C00155000 | 2024-09-06 11:31AM EDT | 155.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS250321C00160000 | 2024-09-06 3:54PM EDT | 160.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UPS250321C00165000 | 2024-08-27 3:11PM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS250321C00170000 | 2024-08-30 2:23PM EDT | 170.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS250321C00175000 | 2024-09-06 3:46PM EDT | 175.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321C00180000 | 2024-09-06 10:17AM EDT | 180.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321C00185000 | 2024-09-06 10:11AM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321C00190000 | 2024-09-06 10:15AM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321C00195000 | 2024-08-22 10:53AM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS250321C00200000 | 2024-09-05 10:26AM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321C00210000 | 2024-09-06 10:29AM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS250321C00220000 | 2024-08-08 10:55AM EDT | 220.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 33.69% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321P00065000 | 2024-08-30 10:40AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS250321P00070000 | 2024-08-30 10:39AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321P00075000 | 2024-09-06 10:16AM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321P00080000 | 2024-09-04 3:34PM EDT | 80.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UPS250321P00085000 | 2024-08-29 3:37PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321P00090000 | 2024-08-20 3:42PM EDT | 90.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS250321P00095000 | 2024-09-05 12:22PM EDT | 95.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UPS250321P00100000 | 2024-09-05 12:22PM EDT | 100.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UPS250321P00105000 | 2024-09-06 3:45PM EDT | 105.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS250321P00110000 | 2024-09-06 2:53PM EDT | 110.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UPS250321P00115000 | 2024-08-30 3:11PM EDT | 115.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS250321P00120000 | 2024-09-06 3:45PM EDT | 120.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UPS250321P00125000 | 2024-09-06 11:03AM EDT | 125.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| UPS250321P00130000 | 2024-09-06 3:31PM EDT | 130.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UPS250321P00135000 | 2024-09-06 10:21AM EDT | 135.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS250321P00140000 | 2024-09-06 10:36AM EDT | 140.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS250321P00145000 | 2024-08-27 12:16PM EDT | 145.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS250321P00150000 | 2024-08-23 11:12AM EDT | 150.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250321P00155000 | 2024-08-27 10:20AM EDT | 155.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250321P00160000 | 2024-08-19 10:36AM EDT | 160.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS250321P00165000 | 2024-09-06 10:37AM EDT | 165.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250321P00185000 | 2024-05-29 1:42PM EDT | 185.00 | 50.00 | 46.30 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.