United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260618C00065000 | 2024-07-31 9:39AM EDT | 65.00 | 63.00 | 62.00 | 67.00 | 0.00 | - | - | 1 | 45.41% |
| UPS260618C00070000 | 2024-09-18 3:13PM EDT | 70.00 | 62.00 | 56.50 | 61.50 | 0.00 | - | - | 0 | 39.40% |
| UPS260618C00080000 | 2024-09-20 1:33PM EDT | 80.00 | 51.35 | 47.00 | 52.00 | -1.15 | -2.19% | 12 | 16 | 34.14% |
| UPS260618C00085000 | 2024-08-26 1:29PM EDT | 85.00 | 46.25 | 43.05 | 46.80 | 0.00 | - | 1 | 3 | 30.19% |
| UPS260618C00090000 | 2024-09-17 1:28PM EDT | 90.00 | 42.95 | 39.65 | 41.50 | 0.00 | - | 2 | 3 | 26.18% |
| UPS260618C00095000 | 2024-09-19 11:47AM EDT | 95.00 | 40.31 | 36.15 | 38.25 | 0.00 | - | 4 | 33 | 27.83% |
| UPS260618C00100000 | 2024-09-18 2:15PM EDT | 100.00 | 35.50 | 32.45 | 33.70 | 0.00 | - | 2 | 34 | 25.70% |
| UPS260618C00105000 | 2024-09-05 12:25PM EDT | 105.00 | 28.45 | 29.25 | 30.35 | -0.90 | -3.07% | 2 | 35 | 25.90% |
| UPS260618C00110000 | 2024-09-06 12:39PM EDT | 110.00 | 26.17 | 25.50 | 27.95 | 0.00 | - | 1 | 14 | 27.32% |
| UPS260618C00115000 | 2024-08-16 2:57PM EDT | 115.00 | 24.15 | 22.45 | 23.15 | 0.00 | - | 2 | 15 | 24.10% |
| UPS260618C00120000 | 2024-09-20 12:06PM EDT | 120.00 | 20.76 | 20.25 | 21.20 | -0.34 | -1.61% | 1 | 9 | 25.37% |
| UPS260618C00125000 | 2024-09-19 10:02AM EDT | 125.00 | 18.60 | 17.80 | 18.60 | -2.17 | -10.45% | 1 | 69 | 25.15% |
| UPS260618C00130000 | 2024-09-19 12:56PM EDT | 130.00 | 18.05 | 15.45 | 16.70 | 0.00 | - | 8 | 219 | 25.63% |
| UPS260618C00135000 | 2024-09-20 2:42PM EDT | 135.00 | 13.30 | 13.50 | 14.10 | -1.70 | -11.33% | 2 | 19 | 24.73% |
| UPS260618C00140000 | 2024-09-20 12:06PM EDT | 140.00 | 11.66 | 11.65 | 12.25 | -1.89 | -13.95% | 1 | 31 | 24.63% |
| UPS260618C00145000 | 2024-09-17 11:16AM EDT | 145.00 | 11.24 | 9.40 | 10.45 | 0.00 | - | 1 | 23 | 24.31% |
| UPS260618C00150000 | 2024-09-20 11:08AM EDT | 150.00 | 8.15 | 8.50 | 9.15 | -2.35 | -22.38% | 18 | 52 | 24.45% |
| UPS260618C00155000 | 2024-09-20 11:02AM EDT | 155.00 | 6.90 | 7.05 | 7.60 | -0.35 | -4.83% | 1 | 17 | 23.93% |
| UPS260618C00160000 | 2024-09-05 2:48PM EDT | 160.00 | 6.32 | 5.90 | 7.50 | 0.00 | - | 1 | 16 | 25.54% |
| UPS260618C00165000 | 2024-09-13 12:44PM EDT | 165.00 | 4.90 | 4.65 | 5.45 | +0.10 | +2.08% | 5 | 33 | 23.63% |
| UPS260618C00170000 | 2024-09-13 1:45PM EDT | 170.00 | 4.00 | 4.10 | 4.65 | +0.05 | +1.27% | 6 | 46 | 23.62% |
| UPS260618C00175000 | 2024-08-21 1:46PM EDT | 175.00 | 4.05 | 1.94 | 3.90 | 0.00 | - | 1 | 39 | 23.48% |
| UPS260618C00180000 | 2024-09-13 12:03PM EDT | 180.00 | 2.79 | 2.77 | 3.30 | 0.00 | - | 4 | 8 | 23.44% |
| UPS260618C00185000 | 2024-09-11 12:00PM EDT | 185.00 | 2.30 | 2.30 | 2.75 | -0.34 | -12.88% | 1 | 1 | 23.30% |
| UPS260618C00190000 | 2024-09-03 3:41PM EDT | 190.00 | 2.03 | 1.87 | 2.28 | -0.24 | -10.57% | 1 | 7 | 23.17% |
| UPS260618C00195000 | 2024-09-17 12:21PM EDT | 195.00 | 2.06 | 1.55 | 1.95 | 0.00 | - | 1 | 47 | 23.24% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260618P00065000 | 2024-09-20 2:22PM EDT | 65.00 | 1.45 | 1.30 | 1.48 | +0.29 | +25.00% | 9 | 60 | 36.21% |
| UPS260618P00070000 | 2024-09-16 3:40PM EDT | 70.00 | 1.79 | 1.04 | 2.38 | 0.00 | - | 2 | 4 | 37.24% |
| UPS260618P00075000 | 2024-09-20 9:54AM EDT | 75.00 | 2.40 | 1.35 | 2.76 | -0.10 | -4.00% | 1 | 2 | 35.32% |
| UPS260618P00080000 | 2024-09-17 10:41AM EDT | 80.00 | 2.85 | 1.67 | 3.25 | 0.00 | - | 4 | 46 | 33.68% |
| UPS260618P00085000 | 2024-09-17 11:50AM EDT | 85.00 | 3.55 | 1.98 | 4.05 | 0.00 | - | 2 | 56 | 32.83% |
| UPS260618P00090000 | 2024-09-20 2:14PM EDT | 90.00 | 4.80 | 4.55 | 4.95 | -0.30 | -5.88% | 1 | 33 | 31.92% |
| UPS260618P00095000 | 2024-09-13 1:54PM EDT | 95.00 | 6.30 | 5.05 | 6.80 | 0.00 | - | 1 | 100 | 32.89% |
| UPS260618P00100000 | 2024-09-20 9:30AM EDT | 100.00 | 7.00 | 7.00 | 7.50 | +0.23 | +3.40% | 1 | 235 | 30.87% |
| UPS260618P00105000 | 2024-09-17 11:48AM EDT | 105.00 | 8.15 | 8.40 | 8.95 | 0.00 | - | 1 | 13 | 30.19% |
| UPS260618P00110000 | 2024-09-13 12:03PM EDT | 110.00 | 11.08 | 10.05 | 10.70 | 0.00 | - | 1 | 3 | 29.74% |
| UPS260618P00115000 | 2024-09-09 10:29AM EDT | 115.00 | 12.30 | 12.00 | 12.60 | 0.00 | - | 80 | 97 | 29.22% |
| UPS260618P00120000 | 2024-09-09 10:29AM EDT | 120.00 | 14.50 | 14.05 | 14.70 | 0.00 | - | 41 | 86 | 28.72% |
| UPS260618P00125000 | 2024-09-20 10:38AM EDT | 125.00 | 17.30 | 16.30 | 17.00 | -0.50 | -2.81% | 1 | 71 | 28.23% |
| UPS260618P00130000 | 2024-09-19 9:35AM EDT | 130.00 | 16.71 | 18.70 | 19.40 | 0.00 | - | 6 | 92 | 27.60% |
| UPS260618P00135000 | 2024-09-06 1:40PM EDT | 135.00 | 22.44 | 21.35 | 22.20 | 0.00 | - | 2 | 9 | 27.28% |
| UPS260618P00140000 | 2024-09-10 10:51AM EDT | 140.00 | 24.42 | 24.15 | 25.10 | 0.00 | - | 3 | 12 | 26.82% |
| UPS260618P00145000 | 2024-09-09 10:29AM EDT | 145.00 | 28.00 | 27.20 | 28.10 | 0.00 | - | 2 | 7 | 26.22% |
| UPS260618P00150000 | 2024-09-18 9:42AM EDT | 150.00 | 29.03 | 30.45 | 31.40 | 0.00 | - | 2 | 17 | 25.80% |
| UPS260618P00155000 | 2024-09-16 3:11PM EDT | 155.00 | 34.10 | 33.90 | 34.95 | 0.00 | - | 1 | 3 | 25.50% |
| UPS260618P00160000 | 2024-09-17 1:24PM EDT | 160.00 | 36.65 | 37.45 | 39.10 | 0.00 | - | 6 | 7 | 25.92% |
| UPS260618P00165000 | 2024-09-17 1:27PM EDT | 165.00 | 40.15 | 41.25 | 42.35 | 0.00 | - | 2 | 158 | 24.58% |
| UPS260618P00170000 | 2024-09-18 12:00PM EDT | 170.00 | 43.80 | 44.90 | 46.20 | 0.00 | - | 8 | 12 | 23.96% |
| UPS260618P00175000 | 2024-09-19 9:46AM EDT | 175.00 | 46.00 | 49.00 | 50.40 | 0.00 | - | 2 | 11 | 23.75% |
| UPS260618P00185000 | 2024-08-23 10:38AM EDT | 185.00 | 57.68 | 57.10 | 58.70 | 0.00 | - | 3 | 3 | 22.23% |
| UPS260618P00190000 | 2024-09-03 9:47AM EDT | 190.00 | 62.29 | 60.50 | 64.65 | 0.00 | - | 1 | 3 | 25.73% |
© 2024 Yahoo. All rights reserved.