UPS - United Parcel Service, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230616C00080000 | 2023-05-11 3:33PM EDT | 80.00 | 89.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS230616C00085000 | 2023-05-31 1:03PM EDT | 85.00 | 81.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS230616C00090000 | 2023-02-16 4:47PM EDT | 90.00 | 95.50 | 96.35 | 98.65 | 0.00 | - | 2 | 0 | 536.01% |
| UPS230616C00095000 | 2023-05-11 3:51PM EDT | 95.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UPS230616C00100000 | 2023-05-11 3:51PM EDT | 100.00 | 69.78 | 0.00 | 0.00 | 0.00 | - | 30 | 6 | 0.00% |
| UPS230616C00105000 | 2023-02-16 3:41PM EDT | 105.00 | 81.57 | 81.50 | 83.90 | 0.00 | - | 26 | 0 | 446.24% |
| UPS230616C00110000 | 2023-04-27 2:11PM EDT | 110.00 | 67.15 | 61.40 | 62.35 | 0.00 | - | 2 | 0 | 176.71% |
| UPS230616C00115000 | 2023-05-11 3:51PM EDT | 115.00 | 55.21 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| UPS230616C00120000 | 2023-05-11 3:51PM EDT | 120.00 | 50.19 | 0.00 | 0.00 | 0.00 | - | 89 | 1 | 0.00% |
| UPS230616C00125000 | 2023-05-11 2:00PM EDT | 125.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| UPS230616C00130000 | 2023-05-11 2:00PM EDT | 130.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UPS230616C00135000 | 2023-05-11 2:00PM EDT | 135.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| UPS230616C00140000 | 2023-05-19 11:47AM EDT | 140.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS230616C00145000 | 2023-05-11 2:00PM EDT | 145.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| UPS230616C00150000 | 2023-05-12 2:08PM EDT | 150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| UPS230616C00152500 | 2023-05-30 11:05AM EDT | 152.50 | 18.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS230616C00155000 | 2023-06-02 3:15PM EDT | 155.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 0.00% |
| UPS230616C00157500 | 2023-06-02 3:13PM EDT | 157.50 | 13.77 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| UPS230616C00160000 | 2023-06-01 12:33PM EDT | 160.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 14 | 441 | 0.00% |
| UPS230616C00162500 | 2023-06-02 9:37AM EDT | 162.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| UPS230616C00165000 | 2023-06-02 3:49PM EDT | 165.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 3,606 | 0.00% |
| UPS230616C00167500 | 2023-06-02 1:41PM EDT | 167.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 28 | 252 | 0.00% |
| UPS230616C00170000 | 2023-06-02 3:57PM EDT | 170.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 326 | 2,096 | 0.00% |
| UPS230616C00172500 | 2023-06-02 3:15PM EDT | 172.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 59 | 1,011 | 1.56% |
| UPS230616C00175000 | 2023-06-02 3:45PM EDT | 175.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 329 | 3,460 | 3.13% |
| UPS230616C00177500 | 2023-06-02 3:59PM EDT | 177.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 297 | 442 | 6.25% |
| UPS230616C00180000 | 2023-06-02 3:55PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 86 | 2,600 | 6.25% |
| UPS230616C00182500 | 2023-06-02 3:42PM EDT | 182.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 6.25% |
| UPS230616C00185000 | 2023-06-02 3:54PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 175 | 4,271 | 12.50% |
| UPS230616C00187500 | 2023-05-30 9:46AM EDT | 187.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| UPS230616C00190000 | 2023-06-02 10:09AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 2,304 | 12.50% |
| UPS230616C00195000 | 2023-06-02 11:37AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 970 | 12.50% |
| UPS230616C00197500 | 2023-05-25 3:00PM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| UPS230616C00200000 | 2023-06-02 3:34PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,449 | 25.00% |
| UPS230616C00210000 | 2023-06-02 1:12PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 3,898 | 25.00% |
| UPS230616C00220000 | 2023-05-26 10:50AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,209 | 25.00% |
| UPS230616C00230000 | 2023-05-26 2:13PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,190 | 25.00% |
| UPS230616C00240000 | 2023-05-25 3:34PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 680 | 1,242 | 50.00% |
| UPS230616C00250000 | 2023-03-29 2:29PM EDT | 250.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 373 | 86.52% |
| UPS230616C00260000 | 2023-03-14 3:18PM EDT | 260.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 300 | 93.36% |
| UPS230616C00270000 | 2023-05-18 9:49AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 50.00% |
| UPS230616C00280000 | 2022-11-30 4:59PM EDT | 280.00 | 0.29 | 0.03 | 0.19 | 0.00 | - | 51 | 339 | 112.89% |
| UPS230616C00290000 | 2023-05-31 2:14PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| UPS230616C00300000 | 2022-12-06 11:31AM EDT | 300.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 20 | 63 | 119.14% |
| UPS230616C00310000 | 2023-01-20 4:00PM EDT | 310.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 12 | 15 | 121.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230616P00080000 | 2023-03-28 3:40PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 160.16% |
| UPS230616P00085000 | 2023-04-05 10:07AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 155 | 148.44% |
| UPS230616P00090000 | 2023-04-19 11:11AM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 1,457 | 143.36% |
| UPS230616P00095000 | 2023-05-01 2:01PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 94 | 132.03% |
| UPS230616P00100000 | 2023-06-01 9:55AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 62 | 50.00% |
| UPS230616P00105000 | 2023-03-16 3:00PM EDT | 105.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 3 | 36 | 110.55% |
| UPS230616P00110000 | 2023-05-09 11:01AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 508 | 50.00% |
| UPS230616P00115000 | 2023-06-02 12:54PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| UPS230616P00120000 | 2023-05-31 3:06PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| UPS230616P00125000 | 2023-05-31 2:35PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 25.00% |
| UPS230616P00130000 | 2023-06-02 3:55PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| UPS230616P00135000 | 2023-06-02 9:31AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 25.00% |
| UPS230616P00140000 | 2023-06-02 1:35PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 1,620 | 25.00% |
| UPS230616P00145000 | 2023-06-02 1:35PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 385 | 25.00% |
| UPS230616P00150000 | 2023-06-02 2:57PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 1,682 | 12.50% |
| UPS230616P00152500 | 2023-06-01 11:12AM EDT | 152.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| UPS230616P00155000 | 2023-06-02 3:51PM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 92 | 1,619 | 12.50% |
| UPS230616P00157500 | 2023-06-02 12:54PM EDT | 157.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 336 | 12.50% |
| UPS230616P00160000 | 2023-06-02 3:51PM EDT | 160.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 50 | 2,210 | 6.25% |
| UPS230616P00162500 | 2023-06-02 3:55PM EDT | 162.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 39 | 224 | 6.25% |
| UPS230616P00165000 | 2023-06-02 3:56PM EDT | 165.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 135 | 7,182 | 3.13% |
| UPS230616P00167500 | 2023-06-02 3:49PM EDT | 167.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 116 | 747 | 3.13% |
| UPS230616P00170000 | 2023-06-02 3:58PM EDT | 170.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 570 | 2,595 | 0.20% |
| UPS230616P00172500 | 2023-06-02 3:16PM EDT | 172.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 227 | 664 | 0.00% |
| UPS230616P00175000 | 2023-06-02 3:40PM EDT | 175.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 21 | 1,218 | 0.00% |
| UPS230616P00177500 | 2023-05-31 9:50AM EDT | 177.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| UPS230616P00180000 | 2023-06-02 3:50PM EDT | 180.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 22 | 714 | 0.00% |
| UPS230616P00185000 | 2023-06-02 3:33PM EDT | 185.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 777 | 529 | 0.00% |
| UPS230616P00187500 | 2023-05-22 1:14PM EDT | 187.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS230616P00190000 | 2023-06-02 3:33PM EDT | 190.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 288 | 73 | 0.00% |
| UPS230616P00192500 | 2023-05-26 9:37AM EDT | 192.50 | 20.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS230616P00195000 | 2023-06-02 3:33PM EDT | 195.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 189 | 78 | 0.00% |
| UPS230616P00200000 | 2023-06-02 3:33PM EDT | 200.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 500 | 118 | 0.00% |
| UPS230616P00210000 | 2023-06-01 3:14PM EDT | 210.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 0.00% |
| UPS230616P00220000 | 2023-05-23 2:32PM EDT | 220.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS230616P00225000 | 2023-06-01 10:49AM EDT | 225.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS230616P00230000 | 2023-05-01 10:26AM EDT | 230.00 | 49.00 | 61.75 | 63.15 | 0.00 | - | 2 | 0 | 135.86% |
| UPS230616P00240000 | 2023-05-15 3:25PM EDT | 240.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| UPS230616P00245000 | 2023-05-24 12:41PM EDT | 245.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS230616P00250000 | 2023-04-24 1:52PM EDT | 250.00 | 55.35 | 81.55 | 83.35 | 0.00 | - | 4 | 0 | 160.57% |
| UPS230616P00260000 | 2023-05-15 3:25PM EDT | 260.00 | 91.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| UPS230616P00270000 | 2023-05-15 3:25PM EDT | 270.00 | 101.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UPS230616P00280000 | 2023-04-28 12:36PM EDT | 280.00 | 100.70 | 107.95 | 109.05 | 0.00 | - | 9 | 0 | 0.00% |
| UPS230616P00290000 | 2023-04-28 3:44PM EDT | 290.00 | 111.15 | 117.85 | 119.05 | 0.00 | - | 12 | 0 | 0.00% |
| UPS230616P00300000 | 2023-05-15 3:25PM EDT | 300.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| UPS230616P00310000 | 2023-05-15 3:25PM EDT | 310.00 | 141.25 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.