United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250417C00065000 | 2024-09-13 1:24PM EDT | 65.00 | 61.30 | 67.85 | 71.30 | 0.00 | - | - | 1 | 72.00% |
| UPS250417C00095000 | 2024-10-02 2:30PM EDT | 95.00 | 39.10 | 39.30 | 41.95 | 0.00 | - | - | 1 | 43.60% |
| UPS250417C00100000 | 2024-10-02 10:53AM EDT | 100.00 | 35.15 | 34.65 | 36.80 | 0.00 | - | 1 | 1 | 37.96% |
| UPS250417C00105000 | 2024-09-30 1:39PM EDT | 105.00 | 33.70 | 29.80 | 31.75 | 0.00 | - | 2 | 3 | 33.09% |
| UPS250417C00110000 | 2024-10-02 9:35AM EDT | 110.00 | 26.23 | 26.90 | 27.80 | 0.00 | - | 2 | 2 | 33.22% |
| UPS250417C00115000 | 2024-09-27 11:43AM EDT | 115.00 | 23.80 | 22.00 | 24.15 | 0.00 | - | 2 | 2 | 33.33% |
| UPS250417C00120000 | 2024-09-17 10:20AM EDT | 120.00 | 17.00 | 18.10 | 19.75 | 0.00 | - | 1 | 10 | 30.08% |
| UPS250417C00125000 | 2024-10-09 9:36AM EDT | 125.00 | 14.25 | 14.65 | 16.50 | 0.00 | - | 3 | 115 | 29.77% |
| UPS250417C00130000 | 2024-10-09 10:44AM EDT | 130.00 | 11.45 | 12.60 | 12.80 | 0.00 | - | 15 | 117 | 27.33% |
| UPS250417C00135000 | 2024-10-11 1:11PM EDT | 135.00 | 9.80 | 9.90 | 10.10 | +0.60 | +6.52% | 5 | 105 | 26.72% |
| UPS250417C00140000 | 2024-10-11 2:11PM EDT | 140.00 | 7.60 | 7.55 | 7.75 | +0.30 | +4.11% | 3 | 108 | 26.04% |
| UPS250417C00145000 | 2024-10-09 12:41PM EDT | 145.00 | 5.45 | 5.55 | 5.80 | 0.00 | - | 29 | 81 | 25.43% |
| UPS250417C00150000 | 2024-10-10 2:49PM EDT | 150.00 | 3.70 | 4.00 | 4.25 | 0.00 | - | 12 | 144 | 24.95% |
| UPS250417C00155000 | 2024-10-10 12:33PM EDT | 155.00 | 2.85 | 2.83 | 3.05 | 0.00 | - | 2 | 36 | 24.56% |
| UPS250417C00160000 | 2024-10-09 11:25AM EDT | 160.00 | 1.95 | 1.95 | 2.16 | 0.00 | - | 1 | 52 | 24.28% |
| UPS250417C00165000 | 2024-10-11 9:32AM EDT | 165.00 | 1.30 | 1.31 | 1.49 | -0.06 | -4.41% | 2 | 7 | 24.00% |
| UPS250417C00170000 | 2024-10-09 12:00PM EDT | 170.00 | 0.92 | 0.85 | 1.07 | 0.00 | - | 1 | 55 | 24.11% |
| UPS250417C00175000 | 2024-10-08 3:40PM EDT | 175.00 | 0.59 | 0.61 | 0.95 | 0.00 | - | 2 | 26 | 25.49% |
| UPS250417C00180000 | 2024-10-09 10:40AM EDT | 180.00 | 0.45 | 0.40 | 0.52 | 0.00 | - | 2 | 3 | 24.15% |
| UPS250417C00185000 | 2024-10-11 10:13AM EDT | 185.00 | 0.34 | 0.28 | 0.58 | -0.02 | -5.56% | 2 | 1 | 26.45% |
| UPS250417C00190000 | 2024-10-10 9:44AM EDT | 190.00 | 0.29 | 0.10 | 0.30 | +0.02 | +7.41% | 2 | 11 | 25.00% |
| UPS250417C00195000 | 2024-10-10 9:44AM EDT | 195.00 | 0.20 | 0.07 | 0.24 | 0.00 | - | 2 | 1 | 25.59% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250417P00065000 | 2024-10-10 3:43PM EDT | 65.00 | 0.16 | 0.05 | 0.23 | 0.00 | - | 2 | 12 | 49.07% |
| UPS250417P00070000 | 2024-10-11 3:10PM EDT | 70.00 | 0.15 | 0.07 | 0.23 | -0.05 | -25.00% | 2 | 19 | 44.53% |
| UPS250417P00075000 | 2024-10-11 3:08PM EDT | 75.00 | 0.22 | 0.11 | 0.63 | -0.04 | -15.38% | 2 | 7 | 48.00% |
| UPS250417P00080000 | 2024-10-11 3:09PM EDT | 80.00 | 0.37 | 0.27 | 0.76 | -0.03 | -7.50% | 2 | 4 | 45.12% |
| UPS250417P00085000 | 2024-10-11 3:08PM EDT | 85.00 | 0.50 | 0.25 | 0.72 | -0.06 | -10.71% | 2 | 4 | 40.16% |
| UPS250417P00090000 | 2024-10-11 1:00PM EDT | 90.00 | 0.67 | 0.42 | 0.95 | -0.13 | -16.25% | 4 | 34 | 38.26% |
| UPS250417P00095000 | 2024-10-09 2:34PM EDT | 95.00 | 1.06 | 0.85 | 0.99 | 0.00 | - | 2 | 103 | 34.38% |
| UPS250417P00100000 | 2024-10-11 12:59PM EDT | 100.00 | 1.27 | 1.02 | 1.32 | -0.05 | -3.79% | 1 | 49 | 32.67% |
| UPS250417P00105000 | 2024-09-20 10:35AM EDT | 105.00 | 2.90 | 1.60 | 1.82 | 0.00 | - | 1 | 4 | 31.38% |
| UPS250417P00110000 | 2024-10-10 3:28PM EDT | 110.00 | 2.73 | 2.40 | 2.51 | 0.00 | - | 10 | 66 | 30.29% |
| UPS250417P00115000 | 2024-10-11 10:50AM EDT | 115.00 | 3.33 | 3.30 | 3.45 | -0.72 | -17.78% | 2 | 4 | 29.38% |
| UPS250417P00120000 | 2024-10-11 3:04PM EDT | 120.00 | 4.70 | 4.50 | 4.65 | -0.45 | -8.74% | 36 | 64 | 28.49% |
| UPS250417P00125000 | 2024-10-11 1:28PM EDT | 125.00 | 6.20 | 6.05 | 6.20 | -0.45 | -6.77% | 1 | 397 | 27.77% |
| UPS250417P00130000 | 2024-10-09 2:57PM EDT | 130.00 | 8.95 | 7.95 | 9.00 | 0.00 | - | 33 | 269 | 29.50% |
| UPS250417P00135000 | 2024-10-11 2:02PM EDT | 135.00 | 10.40 | 10.20 | 10.40 | +0.62 | +6.34% | 2 | 50 | 26.47% |
| UPS250417P00140000 | 2024-10-01 3:54PM EDT | 140.00 | 13.95 | 12.85 | 14.10 | 0.00 | - | 18 | 648 | 28.54% |
| UPS250417P00145000 | 2024-10-03 12:23PM EDT | 145.00 | 18.10 | 15.95 | 16.50 | 0.00 | - | 47 | 44 | 26.27% |
| UPS250417P00150000 | 2024-09-04 1:47PM EDT | 150.00 | 24.85 | 21.90 | 22.30 | 0.00 | - | 1 | 3 | 32.51% |
| UPS250417P00160000 | 2024-08-20 1:06PM EDT | 160.00 | 32.50 | 28.55 | 29.55 | 0.00 | - | - | 2 | 31.28% |
| UPS250417P00165000 | 2024-09-26 1:07PM EDT | 165.00 | 33.60 | 31.75 | 32.25 | 0.00 | - | 1 | 3 | 25.66% |
| UPS250417P00175000 | 2024-09-26 1:43PM EDT | 175.00 | 42.70 | 40.20 | 42.75 | 0.00 | - | - | 1 | 32.64% |
| UPS250417P00180000 | 2024-09-26 1:46PM EDT | 180.00 | 47.60 | 44.95 | 47.60 | 0.00 | - | - | 1 | 34.23% |
| UPS250417P00190000 | 2024-09-26 1:43PM EDT | 190.00 | 57.35 | 55.05 | 57.40 | 0.00 | - | - | 1 | 37.40% |
© 2024 Yahoo. All rights reserved.