United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230421C00110000 | 2022-12-30 10:46AM EST | 110.00 | 65.48 | 71.90 | 72.90 | 0.00 | - | 20 | 89 | 53.37% |
| UPS230421C00120000 | 2022-12-27 11:45AM EST | 120.00 | 58.72 | 59.60 | 60.50 | 0.00 | - | 15 | 15 | 0.00% |
| UPS230421C00130000 | 2023-01-09 11:17AM EST | 130.00 | 54.75 | 52.15 | 53.35 | 0.00 | - | 2 | 4 | 49.90% |
| UPS230421C00140000 | 2022-12-23 3:42PM EST | 140.00 | 39.50 | 39.10 | 39.85 | 0.00 | - | 10 | 15 | 0.00% |
| UPS230421C00145000 | 2023-01-25 2:06PM EST | 145.00 | 34.00 | 38.05 | 38.75 | 0.00 | - | 1 | 7 | 39.59% |
| UPS230421C00150000 | 2023-01-24 11:17AM EST | 150.00 | 32.70 | 33.45 | 34.25 | 0.00 | - | 1 | 35 | 38.14% |
| UPS230421C00155000 | 2023-01-27 9:31AM EST | 155.00 | 27.00 | 29.00 | 29.95 | -1.10 | -3.91% | 1 | 105 | 37.02% |
| UPS230421C00160000 | 2023-01-05 9:54AM EST | 160.00 | 21.40 | 24.65 | 25.35 | 0.00 | - | 1 | 231 | 33.88% |
| UPS230421C00165000 | 2023-01-26 3:51PM EST | 165.00 | 18.80 | 20.55 | 21.45 | 0.00 | - | 1 | 258 | 33.05% |
| UPS230421C00170000 | 2023-01-27 2:33PM EST | 170.00 | 17.69 | 17.10 | 17.50 | +3.79 | +27.27% | 2 | 377 | 31.13% |
| UPS230421C00175000 | 2023-01-27 10:13AM EST | 175.00 | 14.30 | 13.65 | 13.90 | +3.65 | +34.27% | 1 | 473 | 29.51% |
| UPS230421C00180000 | 2023-01-27 3:47PM EST | 180.00 | 11.10 | 10.55 | 10.80 | +2.25 | +25.42% | 110 | 1,542 | 28.41% |
| UPS230421C00185000 | 2023-01-27 3:46PM EST | 185.00 | 8.30 | 7.90 | 8.10 | +1.80 | +27.69% | 65 | 1,353 | 27.34% |
| UPS230421C00190000 | 2023-01-27 3:48PM EST | 190.00 | 6.03 | 5.70 | 5.85 | +1.58 | +35.51% | 111 | 2,355 | 26.37% |
| UPS230421C00195000 | 2023-01-27 3:48PM EST | 195.00 | 4.20 | 3.95 | 4.10 | +1.25 | +42.37% | 106 | 1,090 | 25.66% |
| UPS230421C00200000 | 2023-01-27 3:44PM EST | 200.00 | 2.86 | 2.58 | 2.81 | +0.81 | +39.51% | 184 | 2,571 | 25.20% |
| UPS230421C00210000 | 2023-01-27 2:58PM EST | 210.00 | 1.17 | 1.00 | 1.12 | +0.45 | +62.50% | 3 | 1,879 | 24.02% |
| UPS230421C00220000 | 2023-01-27 10:22AM EST | 220.00 | 0.34 | 0.28 | 0.49 | +0.22 | +183.33% | 5 | 1,162 | 24.35% |
| UPS230421C00230000 | 2023-01-25 3:32PM EST | 230.00 | 0.10 | 0.08 | 0.21 | 0.00 | - | 2 | 892 | 24.78% |
| UPS230421C00240000 | 2023-01-20 12:02PM EST | 240.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 13 | 206 | 26.56% |
| UPS230421C00250000 | 2023-01-20 12:02PM EST | 250.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 1 | 32 | 29.49% |
| UPS230421C00260000 | 2023-01-11 11:10AM EST | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 62 | 29.30% |
| UPS230421C00270000 | 2022-11-22 11:59AM EST | 270.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 2 | 6 | 36.18% |
| UPS230421C00280000 | 2022-12-19 10:02AM EST | 280.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 25 | 25 | 37.79% |
| UPS230421C00300000 | 2022-10-24 9:38AM EST | 300.00 | 0.20 | 0.00 | 0.14 | 0.00 | - | - | 1 | 44.24% |
| UPS230421C00310000 | 2022-12-06 2:21PM EST | 310.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 45.31% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230421P00080000 | 2023-01-18 10:10AM EST | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 70 | 1,657 | 66.02% |
| UPS230421P00085000 | 2022-12-06 11:57AM EST | 85.00 | 0.17 | 0.03 | 0.18 | 0.00 | - | 15 | 65 | 66.80% |
| UPS230421P00090000 | 2022-12-30 11:27AM EST | 90.00 | 0.14 | 0.01 | 0.12 | 0.00 | - | 10 | 79 | 58.79% |
| UPS230421P00095000 | 2022-12-30 1:33PM EST | 95.00 | 0.27 | 0.02 | 0.13 | 0.00 | - | 2 | 273 | 55.47% |
| UPS230421P00100000 | 2022-11-15 1:58PM EST | 100.00 | 0.43 | 0.13 | 0.34 | 0.00 | - | 1 | 8 | 59.77% |
| UPS230421P00105000 | 2023-01-05 3:39PM EST | 105.00 | 0.35 | 0.05 | 0.18 | 0.00 | - | 1 | 119 | 50.20% |
| UPS230421P00110000 | 2023-01-17 10:16AM EST | 110.00 | 0.23 | 0.07 | 0.23 | 0.00 | - | 173 | 343 | 51.03% |
| UPS230421P00115000 | 2023-01-23 10:34AM EST | 115.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 1 | 24 | 48.98% |
| UPS230421P00120000 | 2023-01-18 9:32AM EST | 120.00 | 0.38 | 0.08 | 0.37 | 0.00 | - | 40 | 743 | 46.58% |
| UPS230421P00125000 | 2023-01-19 10:52AM EST | 125.00 | 0.60 | 0.19 | 0.48 | 0.00 | - | 2 | 330 | 44.65% |
| UPS230421P00130000 | 2023-01-12 1:42PM EST | 130.00 | 0.60 | 0.33 | 0.63 | 0.00 | - | 6 | 122 | 42.87% |
| UPS230421P00135000 | 2023-01-27 12:08PM EST | 135.00 | 0.68 | 0.55 | 0.80 | -0.12 | -15.00% | 1 | 118 | 40.87% |
| UPS230421P00140000 | 2023-01-24 9:30AM EST | 140.00 | 1.87 | 0.86 | 0.95 | 0.00 | - | 3 | 249 | 38.28% |
| UPS230421P00145000 | 2023-01-27 3:55PM EST | 145.00 | 1.20 | 1.17 | 1.26 | -0.51 | -29.82% | 7 | 1,903 | 36.72% |
| UPS230421P00150000 | 2023-01-27 3:48PM EST | 150.00 | 1.57 | 1.55 | 1.67 | -0.58 | -26.98% | 141 | 4,414 | 35.22% |
| UPS230421P00155000 | 2023-01-27 3:43PM EST | 155.00 | 2.08 | 2.09 | 2.25 | -0.63 | -23.25% | 11 | 687 | 33.99% |
| UPS230421P00160000 | 2023-01-27 3:27PM EST | 160.00 | 2.72 | 2.78 | 2.92 | -1.15 | -29.72% | 17 | 631 | 32.41% |
| UPS230421P00165000 | 2023-01-27 3:31PM EST | 165.00 | 3.65 | 3.70 | 3.85 | -0.95 | -20.65% | 62 | 1,052 | 31.13% |
| UPS230421P00170000 | 2023-01-27 3:57PM EST | 170.00 | 5.00 | 4.90 | 5.10 | -0.80 | -13.79% | 36 | 742 | 30.10% |
| UPS230421P00175000 | 2023-01-27 3:32PM EST | 175.00 | 6.30 | 6.45 | 6.60 | -1.25 | -16.56% | 86 | 1,462 | 28.87% |
| UPS230421P00180000 | 2023-01-27 3:18PM EST | 180.00 | 8.20 | 8.35 | 8.55 | -1.42 | -14.76% | 122 | 1,090 | 27.95% |
| UPS230421P00185000 | 2023-01-25 12:09PM EST | 185.00 | 14.15 | 10.70 | 10.90 | 0.00 | - | 2 | 482 | 27.03% |
| UPS230421P00190000 | 2023-01-27 10:51AM EST | 190.00 | 13.55 | 13.50 | 13.75 | -2.30 | -14.51% | 8 | 212 | 26.36% |
| UPS230421P00195000 | 2023-01-24 12:34PM EST | 195.00 | 18.85 | 16.50 | 17.10 | 0.00 | - | 1 | 272 | 25.97% |
| UPS230421P00200000 | 2023-01-23 1:53PM EST | 200.00 | 21.10 | 20.30 | 21.25 | 0.00 | - | 1 | 274 | 27.18% |
| UPS230421P00210000 | 2023-01-26 3:55PM EST | 210.00 | 31.99 | 28.85 | 29.65 | 0.00 | - | 2 | 67 | 27.39% |
| UPS230421P00220000 | 2022-12-14 1:53PM EST | 220.00 | 35.40 | 37.70 | 39.65 | 0.00 | - | 2 | 77 | 33.13% |
| UPS230421P00230000 | 2022-12-30 3:43PM EST | 230.00 | 56.95 | 48.25 | 49.40 | 0.00 | - | 1 | 7 | 36.83% |
| UPS230421P00240000 | 2023-01-18 10:06AM EST | 240.00 | 60.25 | 58.00 | 59.45 | 0.00 | - | 1 | 1 | 41.87% |
| UPS230421P00250000 | 2022-12-06 10:24AM EST | 250.00 | 74.10 | 75.30 | 76.65 | 0.00 | - | 1 | 0 | 76.52% |
| UPS230421P00260000 | 2022-08-19 12:38PM EST | 260.00 | 53.25 | 83.15 | 85.00 | 0.00 | - | 1 | 1 | 74.24% |
| UPS230421P00270000 | 2022-10-21 8:44AM EST | 270.00 | 108.10 | 90.05 | 91.75 | 0.00 | - | 1 | 0 | 63.71% |
| UPS230421P00280000 | 2022-10-21 8:46AM EST | 280.00 | 117.00 | 100.10 | 101.90 | 0.00 | - | 1 | 0 | 68.29% |
| UPS230421P00290000 | 2022-10-07 11:34AM EST | 290.00 | 130.40 | 124.70 | 126.45 | 0.00 | - | 3 | 3 | 129.24% |
© 2023 Yahoo. All rights reserved.
