United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230616C00095000 | 2022-08-12 12:12PM EST | 95.00 | 109.20 | 103.55 | 105.10 | 0.00 | - | 2 | 1 | 154.65% |
| UPS230616C00100000 | 2022-12-05 11:25AM EST | 100.00 | 85.00 | 78.10 | 79.15 | 0.00 | - | 1 | 8 | 0.00% |
| UPS230616C00105000 | 2022-11-15 1:42PM EST | 105.00 | 75.30 | 75.60 | 77.05 | 0.00 | - | 9 | 26 | 0.00% |
| UPS230616C00110000 | 2022-12-30 11:19AM EST | 110.00 | 65.57 | 72.00 | 73.40 | 0.00 | - | 35 | 262 | 53.98% |
| UPS230616C00115000 | 2022-11-01 12:35PM EST | 115.00 | 53.80 | 76.45 | 77.80 | 0.00 | - | 6 | 11 | 94.55% |
| UPS230616C00120000 | 2022-12-27 11:45AM EST | 120.00 | 59.44 | 59.60 | 61.10 | 0.00 | - | 15 | 30 | 0.00% |
| UPS230616C00125000 | 2022-11-29 2:48PM EST | 125.00 | 61.97 | 52.75 | 53.45 | 0.00 | - | 17 | 21 | 0.00% |
| UPS230616C00130000 | 2022-11-29 2:49PM EST | 130.00 | 57.46 | 48.35 | 49.05 | 0.00 | - | 6 | 28 | 0.00% |
| UPS230616C00135000 | 2023-01-24 2:33PM EST | 135.00 | 47.10 | 48.15 | 49.35 | 0.00 | - | 15 | 95 | 40.94% |
| UPS230616C00140000 | 2023-01-04 11:41AM EST | 140.00 | 41.16 | 44.05 | 45.05 | 0.00 | - | 2 | 53 | 40.47% |
| UPS230616C00145000 | 2023-01-27 3:05PM EST | 145.00 | 40.60 | 39.15 | 40.35 | +7.85 | +23.97% | 6 | 32 | 37.81% |
| UPS230616C00150000 | 2023-01-27 3:05PM EST | 150.00 | 36.30 | 35.10 | 36.00 | -1.56 | -4.12% | 6 | 181 | 36.29% |
| UPS230616C00155000 | 2023-01-20 10:15AM EST | 155.00 | 26.49 | 30.95 | 31.70 | 0.00 | - | 2 | 233 | 34.56% |
| UPS230616C00160000 | 2023-01-12 2:09PM EST | 160.00 | 29.85 | 27.20 | 27.85 | 0.00 | - | 1 | 457 | 33.81% |
| UPS230616C00165000 | 2023-01-09 10:27AM EST | 165.00 | 24.85 | 23.20 | 23.90 | 0.00 | - | 1 | 239 | 32.23% |
| UPS230616C00170000 | 2023-01-26 3:47PM EST | 170.00 | 17.63 | 19.80 | 20.20 | 0.00 | - | 7 | 187 | 30.82% |
| UPS230616C00175000 | 2023-01-27 1:27PM EST | 175.00 | 16.50 | 16.60 | 16.90 | +3.10 | +23.13% | 28 | 183 | 29.83% |
| UPS230616C00180000 | 2023-01-27 12:05PM EST | 180.00 | 13.48 | 13.55 | 13.85 | +1.98 | +17.22% | 2 | 544 | 28.80% |
| UPS230616C00185000 | 2023-01-27 2:32PM EST | 185.00 | 11.31 | 10.90 | 11.20 | +2.04 | +22.01% | 5 | 479 | 28.02% |
| UPS230616C00190000 | 2023-01-27 12:05PM EST | 190.00 | 8.48 | 8.60 | 8.85 | +1.48 | +21.14% | 1 | 497 | 27.21% |
| UPS230616C00195000 | 2023-01-27 2:32PM EST | 195.00 | 6.87 | 6.65 | 6.90 | +1.54 | +28.89% | 2 | 384 | 26.61% |
| UPS230616C00200000 | 2023-01-27 2:03PM EST | 200.00 | 5.10 | 5.00 | 5.20 | +1.00 | +24.39% | 7 | 1,069 | 25.87% |
| UPS230616C00210000 | 2023-01-27 3:55PM EST | 210.00 | 3.01 | 2.56 | 2.95 | +0.91 | +43.33% | 19 | 1,109 | 25.28% |
| UPS230616C00220000 | 2023-01-27 3:22PM EST | 220.00 | 1.42 | 1.32 | 1.47 | +0.39 | +37.86% | 3 | 848 | 24.34% |
| UPS230616C00230000 | 2023-01-27 3:00PM EST | 230.00 | 0.70 | 0.61 | 0.73 | +0.19 | +37.25% | 58 | 1,280 | 24.00% |
| UPS230616C00240000 | 2023-01-27 3:06PM EST | 240.00 | 0.35 | 0.21 | 0.41 | -0.12 | -25.53% | 5 | 631 | 24.46% |
| UPS230616C00250000 | 2023-01-18 11:24AM EST | 250.00 | 0.26 | 0.10 | 0.19 | 0.00 | - | 2 | 356 | 24.22% |
| UPS230616C00260000 | 2023-01-18 2:20PM EST | 260.00 | 0.15 | 0.03 | 0.19 | 0.00 | - | 2 | 299 | 26.71% |
| UPS230616C00270000 | 2023-01-12 9:32AM EST | 270.00 | 0.17 | 0.01 | 0.14 | 0.00 | - | 1 | 260 | 27.88% |
| UPS230616C00280000 | 2022-11-30 3:59PM EST | 280.00 | 0.29 | 0.03 | 0.19 | 0.00 | - | 51 | 339 | 31.28% |
| UPS230616C00290000 | 2023-01-20 3:00PM EST | 290.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 12 | 63 | 31.49% |
| UPS230616C00300000 | 2022-12-06 10:31AM EST | 300.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 20 | 63 | 33.79% |
| UPS230616C00310000 | 2023-01-20 3:00PM EST | 310.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 12 | 15 | 34.96% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230616P00080000 | 2022-12-22 3:44PM EST | 80.00 | 0.25 | 0.03 | 0.23 | 0.00 | - | 2 | 8 | 56.84% |
| UPS230616P00085000 | 2023-01-23 1:57PM EST | 85.00 | 0.16 | 0.04 | 0.21 | 0.00 | - | 1 | 59 | 52.64% |
| UPS230616P00090000 | 2023-01-10 12:41PM EST | 90.00 | 0.26 | 0.06 | 0.26 | 0.00 | - | 2 | 1,017 | 50.59% |
| UPS230616P00095000 | 2023-01-05 3:43PM EST | 95.00 | 0.50 | 0.09 | 0.33 | 0.00 | - | 1 | 76 | 52.20% |
| UPS230616P00100000 | 2023-01-26 12:14PM EST | 100.00 | 0.32 | 0.10 | 0.41 | 0.00 | - | 3 | 30 | 50.22% |
| UPS230616P00105000 | 2023-01-06 12:43PM EST | 105.00 | 0.75 | 0.20 | 0.52 | 0.00 | - | 2 | 34 | 48.51% |
| UPS230616P00110000 | 2023-01-26 1:16PM EST | 110.00 | 0.57 | 0.31 | 0.65 | 0.00 | - | 10 | 48 | 46.78% |
| UPS230616P00115000 | 2023-01-27 10:37AM EST | 115.00 | 0.59 | 0.49 | 0.69 | -0.15 | -20.27% | 3 | 58 | 43.73% |
| UPS230616P00120000 | 2023-01-27 9:46AM EST | 120.00 | 0.85 | 0.67 | 1.00 | -0.22 | -20.56% | 6 | 60 | 43.46% |
| UPS230616P00125000 | 2023-01-25 11:19AM EST | 125.00 | 1.38 | 1.02 | 1.09 | 0.00 | - | 4 | 200 | 40.69% |
| UPS230616P00130000 | 2023-01-25 9:33AM EST | 130.00 | 1.60 | 1.30 | 1.38 | 0.00 | - | 1 | 64 | 39.36% |
| UPS230616P00135000 | 2023-01-27 9:44AM EST | 135.00 | 1.75 | 1.65 | 1.75 | -0.23 | -11.62% | 6 | 448 | 38.12% |
| UPS230616P00140000 | 2023-01-27 10:35AM EST | 140.00 | 2.00 | 2.05 | 2.27 | -0.35 | -14.89% | 32 | 1,694 | 37.24% |
| UPS230616P00145000 | 2023-01-27 3:47PM EST | 145.00 | 2.55 | 2.63 | 2.79 | -0.52 | -16.94% | 39 | 399 | 35.86% |
| UPS230616P00150000 | 2023-01-27 1:10PM EST | 150.00 | 3.31 | 3.25 | 3.40 | -0.34 | -9.32% | 33 | 770 | 34.42% |
| UPS230616P00155000 | 2023-01-27 12:47PM EST | 155.00 | 4.00 | 4.10 | 4.25 | -1.10 | -21.57% | 5 | 336 | 33.41% |
| UPS230616P00160000 | 2023-01-27 3:14PM EST | 160.00 | 5.00 | 5.05 | 5.25 | -0.90 | -15.25% | 1 | 1,016 | 32.32% |
| UPS230616P00165000 | 2023-01-27 1:21PM EST | 165.00 | 6.35 | 6.30 | 6.45 | -1.10 | -14.77% | 14 | 563 | 31.28% |
| UPS230616P00170000 | 2023-01-27 1:27PM EST | 170.00 | 7.75 | 7.70 | 7.90 | -1.45 | -15.76% | 52 | 299 | 30.32% |
| UPS230616P00175000 | 2023-01-27 2:04PM EST | 175.00 | 9.30 | 9.35 | 9.60 | -1.20 | -11.43% | 66 | 333 | 29.36% |
| UPS230616P00180000 | 2023-01-26 12:38PM EST | 180.00 | 13.40 | 11.40 | 11.65 | 0.00 | - | 67 | 1,245 | 28.57% |
| UPS230616P00185000 | 2023-01-26 10:23AM EST | 185.00 | 16.00 | 13.70 | 13.95 | 0.00 | - | 26 | 465 | 27.67% |
| UPS230616P00190000 | 2023-01-18 1:13PM EST | 190.00 | 19.50 | 16.20 | 16.65 | 0.00 | - | 5 | 608 | 26.98% |
| UPS230616P00195000 | 2023-01-09 3:12PM EST | 195.00 | 21.25 | 19.25 | 19.65 | 0.00 | - | 26 | 200 | 26.25% |
| UPS230616P00200000 | 2023-01-17 11:35AM EST | 200.00 | 25.40 | 22.20 | 23.10 | 0.00 | - | 2 | 108 | 25.87% |
| UPS230616P00210000 | 2023-01-09 10:25AM EST | 210.00 | 32.40 | 30.10 | 31.15 | 0.00 | - | 1 | 19 | 26.21% |
| UPS230616P00220000 | 2022-12-30 2:17PM EST | 220.00 | 48.79 | 38.90 | 39.90 | 0.00 | - | 10 | 90 | 26.58% |
| UPS230616P00230000 | 2022-12-05 12:19PM EST | 230.00 | 47.70 | 52.80 | 54.70 | 0.00 | - | 8 | 48 | 46.53% |
| UPS230616P00240000 | 2022-08-24 8:55AM EST | 240.00 | 41.60 | 75.40 | 79.10 | 0.00 | - | - | 1 | 82.76% |
| UPS230616P00250000 | 2022-09-09 10:13AM EST | 250.00 | 54.15 | 90.70 | 92.30 | 0.00 | - | 6 | 6 | 97.42% |
| UPS230616P00280000 | 2022-08-31 11:17AM EST | 280.00 | 84.70 | 115.80 | 117.80 | 0.00 | - | 4 | 3 | 98.97% |
| UPS230616P00290000 | 2022-08-09 11:53AM EST | 290.00 | 94.50 | 94.80 | 95.45 | 0.00 | - | 2 | 0 | 0.00% |
| UPS230616P00300000 | 2022-09-28 2:01PM EST | 300.00 | 132.70 | 132.70 | 134.70 | 0.00 | - | - | 1 | 98.35% |
| UPS230616P00310000 | 2022-10-05 10:26AM EST | 310.00 | 142.65 | 147.05 | 148.15 | 0.00 | - | 3 | 3 | 111.42% |
© 2023 Yahoo. All rights reserved.
