United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620C00070000 | 2024-08-19 10:58AM EDT | 70.00 | 60.70 | 56.45 | 60.40 | 0.00 | - | 3 | 10 | 58.11% |
| UPS250620C00080000 | 2024-08-16 11:11AM EDT | 80.00 | 48.75 | 46.80 | 50.75 | 0.00 | - | 1 | 3 | 49.49% |
| UPS250620C00085000 | 2024-08-13 2:46PM EDT | 85.00 | 41.25 | 42.20 | 46.00 | 0.00 | - | 3 | 3 | 45.75% |
| UPS250620C00090000 | 2024-09-06 10:07AM EDT | 90.00 | 39.65 | 38.15 | 40.00 | -0.39 | -0.97% | 2 | 5 | 36.50% |
| UPS250620C00095000 | 2024-08-01 2:38PM EDT | 95.00 | 36.66 | 35.65 | 36.35 | 0.00 | - | - | 1 | 37.81% |
| UPS250620C00100000 | 2024-08-29 2:38PM EDT | 100.00 | 30.95 | 30.55 | 32.95 | 0.00 | - | 1 | 33 | 38.75% |
| UPS250620C00105000 | 2024-09-05 10:10AM EDT | 105.00 | 27.43 | 26.65 | 28.00 | 0.00 | - | 1 | 12 | 34.13% |
| UPS250620C00110000 | 2024-08-16 10:43AM EDT | 110.00 | 22.70 | 22.60 | 23.30 | 0.00 | - | 1 | 145 | 30.27% |
| UPS250620C00115000 | 2024-09-05 2:55PM EDT | 115.00 | 19.50 | 19.00 | 21.60 | 0.00 | - | 1 | 88 | 33.94% |
| UPS250620C00120000 | 2024-08-23 2:53PM EDT | 120.00 | 17.03 | 16.35 | 16.70 | 0.00 | - | 1 | 85 | 28.84% |
| UPS250620C00125000 | 2024-09-06 3:14PM EDT | 125.00 | 13.80 | 13.45 | 13.85 | +0.24 | +1.77% | 1 | 330 | 28.18% |
| UPS250620C00130000 | 2024-09-06 9:32AM EDT | 130.00 | 11.30 | 11.10 | 12.25 | +0.10 | +0.89% | 1 | 278 | 29.64% |
| UPS250620C00135000 | 2024-09-05 11:54AM EDT | 135.00 | 8.70 | 8.35 | 9.15 | 0.00 | - | 9 | 292 | 27.09% |
| UPS250620C00140000 | 2024-09-06 3:42PM EDT | 140.00 | 7.20 | 6.95 | 7.95 | +0.40 | +5.88% | 12 | 961 | 28.15% |
| UPS250620C00145000 | 2024-09-05 3:44PM EDT | 145.00 | 5.30 | 5.35 | 6.65 | 0.00 | - | 15 | 237 | 28.45% |
| UPS250620C00150000 | 2024-09-06 1:48PM EDT | 150.00 | 4.30 | 4.15 | 4.35 | +0.15 | +3.61% | 3 | 291 | 25.61% |
| UPS250620C00155000 | 2024-09-03 11:30AM EDT | 155.00 | 3.05 | 3.15 | 3.35 | 0.00 | - | 3 | 2,177 | 25.37% |
| UPS250620C00160000 | 2024-09-06 2:37PM EDT | 160.00 | 2.50 | 2.32 | 2.54 | +0.32 | +14.68% | 1 | 458 | 25.12% |
| UPS250620C00165000 | 2024-09-04 3:30PM EDT | 165.00 | 1.85 | 1.68 | 1.91 | 0.00 | - | 25 | 244 | 24.92% |
| UPS250620C00170000 | 2024-08-30 1:11PM EDT | 170.00 | 1.12 | 1.19 | 1.62 | 0.00 | - | 1 | 224 | 25.60% |
| UPS250620C00175000 | 2024-08-29 2:11PM EDT | 175.00 | 0.94 | 0.86 | 1.07 | 0.00 | - | 1 | 231 | 24.67% |
| UPS250620C00180000 | 2024-09-06 11:17AM EDT | 180.00 | 0.66 | 0.60 | 0.79 | -0.01 | -1.49% | 2 | 784 | 24.56% |
| UPS250620C00185000 | 2024-08-30 10:13AM EDT | 185.00 | 0.47 | 0.39 | 0.66 | 0.00 | - | 51 | 403 | 25.09% |
| UPS250620C00190000 | 2024-09-05 10:06AM EDT | 190.00 | 0.46 | 0.18 | 0.66 | 0.00 | - | 2 | 175 | 26.45% |
| UPS250620C00195000 | 2024-09-04 9:57AM EDT | 195.00 | 0.36 | 0.17 | 0.53 | 0.00 | - | 2 | 84 | 26.66% |
| UPS250620C00200000 | 2024-09-06 10:28AM EDT | 200.00 | 0.24 | 0.09 | 0.75 | +0.01 | +4.35% | 2 | 60 | 29.76% |
| UPS250620C00210000 | 2024-09-06 10:27AM EDT | 210.00 | 0.11 | 0.05 | 0.36 | -0.05 | -31.25% | 2 | 10 | 28.37% |
| UPS250620C00220000 | 2024-09-05 10:32AM EDT | 220.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 2 | 6 | 28.86% |
| UPS250620C00230000 | 2024-08-29 11:24AM EDT | 230.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 2 | 360 | 30.23% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620P00065000 | 2024-08-26 2:47PM EDT | 65.00 | 0.26 | 0.14 | 0.62 | 0.00 | - | 2 | 5 | 44.39% |
| UPS250620P00070000 | 2024-09-05 10:07AM EDT | 70.00 | 0.42 | 0.23 | 0.79 | 0.00 | - | 2 | 453 | 42.11% |
| UPS250620P00075000 | 2024-08-21 1:52PM EDT | 75.00 | 0.64 | 0.36 | 1.04 | 0.00 | - | 2 | 29 | 40.32% |
| UPS250620P00080000 | 2024-08-30 1:21PM EDT | 80.00 | 0.92 | 0.96 | 1.09 | 0.00 | - | 2 | 258 | 36.62% |
| UPS250620P00085000 | 2024-08-26 12:17PM EDT | 85.00 | 1.26 | 1.35 | 1.48 | 0.00 | - | 2 | 689 | 35.35% |
| UPS250620P00090000 | 2024-08-30 3:17PM EDT | 90.00 | 1.72 | 1.72 | 1.99 | 0.00 | - | 1 | 353 | 34.19% |
| UPS250620P00095000 | 2024-09-03 3:37PM EDT | 95.00 | 2.40 | 2.50 | 2.63 | 0.00 | - | 78 | 291 | 33.06% |
| UPS250620P00100000 | 2024-08-29 1:50PM EDT | 100.00 | 3.07 | 3.25 | 3.45 | 0.00 | - | 12 | 6,640 | 32.04% |
| UPS250620P00105000 | 2024-08-26 3:43PM EDT | 105.00 | 3.85 | 4.30 | 4.55 | 0.00 | - | 64 | 605 | 31.34% |
| UPS250620P00110000 | 2024-09-03 12:59PM EDT | 110.00 | 5.35 | 5.55 | 5.80 | 0.00 | - | 116 | 774 | 30.41% |
| UPS250620P00115000 | 2024-09-06 11:00AM EDT | 115.00 | 7.17 | 7.05 | 7.30 | +0.27 | +3.91% | 1 | 749 | 29.52% |
| UPS250620P00120000 | 2024-09-05 10:26AM EDT | 120.00 | 8.50 | 8.85 | 9.10 | 0.00 | - | 20 | 1,317 | 28.72% |
| UPS250620P00125000 | 2024-09-06 10:35AM EDT | 125.00 | 11.05 | 10.95 | 11.25 | +0.74 | +7.18% | 5 | 1,087 | 28.07% |
| UPS250620P00130000 | 2024-09-05 11:53AM EDT | 130.00 | 13.60 | 13.40 | 13.65 | 0.00 | - | 30 | 284 | 27.31% |
| UPS250620P00135000 | 2024-09-06 9:43AM EDT | 135.00 | 15.68 | 15.60 | 17.05 | +0.21 | +1.36% | 2 | 201 | 28.10% |
| UPS250620P00140000 | 2024-09-05 11:02AM EDT | 140.00 | 19.15 | 18.65 | 19.50 | 0.00 | - | 10 | 185 | 26.08% |
| UPS250620P00145000 | 2024-08-16 1:04PM EDT | 145.00 | 21.90 | 20.60 | 24.55 | 0.00 | - | 1 | 131 | 29.52% |
| UPS250620P00150000 | 2024-09-03 3:45PM EDT | 150.00 | 26.15 | 25.10 | 27.50 | 0.00 | - | 4 | 704 | 27.45% |
| UPS250620P00155000 | 2024-07-23 2:23PM EDT | 155.00 | 32.50 | 29.90 | 30.50 | 0.00 | - | 2 | 118 | 24.48% |
| UPS250620P00160000 | 2024-09-04 3:44PM EDT | 160.00 | 33.00 | 33.20 | 34.60 | 0.00 | - | 1 | 101 | 23.78% |
| UPS250620P00165000 | 2024-08-20 9:35AM EDT | 165.00 | 36.70 | 36.75 | 38.95 | 0.00 | - | 1 | 14 | 23.26% |
| UPS250620P00170000 | 2024-08-22 1:20PM EDT | 170.00 | 43.65 | 41.80 | 43.85 | 0.00 | - | 7 | 2 | 24.63% |
| UPS250620P00175000 | 2024-05-22 10:41AM EDT | 175.00 | 32.40 | 39.10 | 40.10 | 0.00 | - | 1 | 8 | 0.00% |
| UPS250620P00185000 | 2024-07-23 1:07PM EDT | 185.00 | 60.44 | 57.20 | 60.05 | 0.00 | - | 1 | 0 | 34.84% |
| UPS250620P00190000 | 2024-06-14 11:49AM EDT | 190.00 | 55.70 | 47.65 | 49.15 | 0.00 | - | - | 0 | 0.00% |
| UPS250620P00200000 | 2024-07-23 9:31AM EDT | 200.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250620P00230000 | 2024-05-01 3:05PM EDT | 230.00 | 84.00 | 88.50 | 93.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.