United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250919C00085000 | 2024-09-20 9:52AM EDT | 85.00 | 43.70 | 45.25 | 49.05 | 0.00 | - | 2 | 1 | 40.72% |
| UPS250919C00090000 | 2024-09-20 2:56PM EDT | 90.00 | 40.30 | 42.10 | 42.90 | 0.00 | - | 1 | 1 | 31.46% |
| UPS250919C00100000 | 2024-09-30 10:05AM EDT | 100.00 | 37.95 | 33.65 | 34.25 | 0.00 | - | 2 | 3 | 29.66% |
| UPS250919C00105000 | 2024-09-27 12:01PM EDT | 105.00 | 33.50 | 29.85 | 30.40 | 0.00 | - | 1 | 36 | 29.48% |
| UPS250919C00110000 | 2024-09-11 3:13PM EDT | 110.00 | 24.25 | 25.35 | 27.80 | 0.00 | - | - | 35 | 31.84% |
| UPS250919C00115000 | 2024-09-26 9:38AM EDT | 115.00 | 24.80 | 22.65 | 23.00 | 0.00 | - | 1 | 53 | 28.02% |
| UPS250919C00120000 | 2024-09-20 12:41PM EDT | 120.00 | 17.85 | 18.70 | 21.30 | 0.00 | - | 7 | 55 | 30.85% |
| UPS250919C00125000 | 2024-09-23 3:12PM EDT | 125.00 | 16.50 | 16.30 | 16.85 | +1.50 | +10.00% | 1 | 50 | 27.16% |
| UPS250919C00130000 | 2024-10-01 3:36PM EDT | 130.00 | 15.50 | 13.90 | 14.15 | 0.00 | - | 88 | 109 | 26.65% |
| UPS250919C00135000 | 2024-10-01 2:00PM EDT | 135.00 | 12.89 | 11.50 | 11.75 | 0.00 | - | 2 | 62 | 26.18% |
| UPS250919C00140000 | 2024-09-30 10:15AM EDT | 140.00 | 11.95 | 9.25 | 10.65 | 0.00 | - | 4 | 48 | 27.72% |
| UPS250919C00145000 | 2024-09-30 10:42AM EDT | 145.00 | 10.10 | 7.60 | 7.90 | 0.00 | - | 1 | 22 | 25.50% |
| UPS250919C00150000 | 2024-10-01 3:05PM EDT | 150.00 | 7.02 | 5.65 | 6.35 | 0.00 | - | 1 | 8 | 25.14% |
| UPS250919C00155000 | 2024-09-27 3:42PM EDT | 155.00 | 6.00 | 4.85 | 5.10 | 0.00 | - | 1 | 21 | 24.93% |
| UPS250919C00160000 | 2024-09-30 10:39AM EDT | 160.00 | 5.30 | 3.80 | 4.65 | 0.00 | - | 1 | 9 | 26.17% |
| UPS250919C00170000 | 2024-10-03 9:35AM EDT | 170.00 | 2.50 | 2.24 | 2.44 | -0.85 | -25.37% | 1 | 3 | 24.15% |
| UPS250919C00175000 | 2024-09-27 12:44PM EDT | 175.00 | 2.22 | 1.68 | 2.00 | 0.00 | - | 1 | 5 | 24.38% |
| UPS250919C00180000 | 2024-09-19 9:32AM EDT | 180.00 | 1.42 | 1.24 | 1.53 | 0.00 | - | - | 11 | 24.16% |
| UPS250919C00185000 | 2024-10-02 11:07AM EDT | 185.00 | 1.11 | 0.66 | 2.18 | 0.00 | - | 22 | 25 | 28.14% |
| UPS250919C00190000 | 2024-09-26 3:13PM EDT | 190.00 | 0.92 | 0.42 | 2.06 | 0.00 | - | - | 130 | 29.15% |
| UPS250919C00195000 | 2024-09-27 2:47PM EDT | 195.00 | 0.84 | 0.33 | 1.84 | 0.00 | - | 2 | 0 | 29.67% |
| UPS250919C00200000 | 2024-09-27 2:48PM EDT | 200.00 | 0.66 | 0.20 | 1.77 | 0.00 | - | 2 | - | 30.69% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250919P00065000 | 2024-09-20 11:43AM EDT | 65.00 | 0.45 | 0.17 | 1.73 | 0.00 | - | 4 | 16 | 51.56% |
| UPS250919P00070000 | 2024-09-27 3:50PM EDT | 70.00 | 0.63 | 0.26 | 1.91 | 0.00 | - | 2 | 2 | 48.16% |
| UPS250919P00075000 | 2024-09-20 10:10AM EDT | 75.00 | 1.05 | 0.39 | 2.17 | 0.00 | - | 8 | 9 | 45.30% |
| UPS250919P00080000 | 2024-10-01 10:11AM EDT | 80.00 | 1.20 | 0.52 | 2.55 | 0.00 | - | 1 | 14 | 43.04% |
| UPS250919P00085000 | 2024-09-27 12:37PM EDT | 85.00 | 1.38 | 0.74 | 3.00 | 0.00 | - | 1 | 14 | 40.93% |
| UPS250919P00090000 | 2024-09-30 11:30AM EDT | 90.00 | 1.82 | 2.10 | 2.28 | 0.00 | - | 1 | 16 | 33.73% |
| UPS250919P00095000 | 2024-09-27 2:16PM EDT | 95.00 | 2.40 | 2.81 | 2.96 | 0.00 | - | 15 | 105 | 32.76% |
| UPS250919P00100000 | 2024-09-27 3:50PM EDT | 100.00 | 3.33 | 3.65 | 3.80 | 0.00 | - | 2 | 42 | 31.85% |
| UPS250919P00105000 | 2024-09-23 11:14AM EDT | 105.00 | 5.10 | 4.65 | 4.85 | 0.00 | - | 4 | 14 | 31.08% |
| UPS250919P00110000 | 2024-10-01 10:03AM EDT | 110.00 | 5.50 | 5.90 | 6.10 | 0.00 | - | 165 | 342 | 30.32% |
| UPS250919P00115000 | 2024-09-20 2:24PM EDT | 115.00 | 8.20 | 7.35 | 7.60 | 0.00 | - | 1 | 1 | 29.66% |
| UPS250919P00125000 | 2024-09-26 3:53PM EDT | 125.00 | 10.32 | 11.10 | 11.35 | 0.00 | - | 12 | 55 | 28.39% |
| UPS250919P00130000 | 2024-09-27 12:55PM EDT | 130.00 | 11.75 | 13.35 | 13.65 | 0.00 | - | 1 | 90 | 27.84% |
| UPS250919P00135000 | 2024-10-02 11:47AM EDT | 135.00 | 15.00 | 15.80 | 16.35 | 0.00 | - | 2 | 38 | 27.56% |
| UPS250919P00140000 | 2024-09-27 10:01AM EDT | 140.00 | 16.79 | 18.55 | 19.10 | 0.00 | - | 10 | 11 | 26.85% |
| UPS250919P00145000 | 2024-09-25 10:35AM EDT | 145.00 | 22.48 | 21.65 | 22.10 | 0.00 | - | 1 | 2 | 26.12% |
| UPS250919P00150000 | 2024-09-27 11:43AM EDT | 150.00 | 22.75 | 24.90 | 26.05 | 0.00 | - | 8 | 24 | 26.84% |
| UPS250919P00160000 | 2024-10-02 2:23PM EDT | 160.00 | 31.30 | 30.95 | 32.95 | 0.00 | - | 2 | 13 | 24.71% |
| UPS250919P00165000 | 2024-09-27 11:42AM EDT | 165.00 | 33.45 | 36.20 | 37.00 | 0.00 | - | 2 | 2 | 24.27% |
| UPS250919P00190000 | 2024-09-26 1:44PM EDT | 190.00 | 57.70 | 57.50 | 61.15 | 0.00 | - | - | 1 | 29.89% |
© 2024 Yahoo. All rights reserved.