United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230721C00090000 | 2023-01-26 9:34AM EST | 90.00 | 88.20 | 101.25 | 102.40 | 0.00 | - | - | 1 | 61.33% |
| UPS230721C00110000 | 2022-12-30 11:19AM EST | 110.00 | 65.65 | 71.95 | 73.25 | 0.00 | - | 15 | 15 | 0.00% |
| UPS230721C00150000 | 2022-12-28 3:20PM EST | 150.00 | 31.85 | 36.00 | 36.65 | 0.00 | - | 2 | 2 | 0.00% |
| UPS230721C00160000 | 2023-02-02 1:50PM EST | 160.00 | 36.26 | 34.90 | 35.75 | 0.00 | - | 3 | 4 | 31.33% |
| UPS230721C00165000 | 2023-01-19 3:42PM EST | 165.00 | 21.15 | 30.75 | 31.70 | 0.00 | - | 5 | 6 | 30.50% |
| UPS230721C00170000 | 2023-02-03 9:30AM EST | 170.00 | 26.25 | 26.60 | 27.65 | +6.62 | +33.72% | 2 | 41 | 29.25% |
| UPS230721C00175000 | 2023-02-01 12:08PM EST | 175.00 | 16.69 | 23.25 | 23.75 | 0.00 | - | 12 | 14 | 27.97% |
| UPS230721C00180000 | 2023-02-03 10:59AM EST | 180.00 | 19.27 | 19.75 | 20.25 | +0.27 | +1.42% | 3 | 191 | 27.14% |
| UPS230721C00185000 | 2023-02-03 11:30AM EST | 185.00 | 16.40 | 16.45 | 16.90 | -0.29 | -1.74% | 2 | 289 | 26.13% |
| UPS230721C00190000 | 2023-02-03 11:30AM EST | 190.00 | 13.40 | 13.40 | 13.90 | -0.05 | -0.37% | 1 | 257 | 25.29% |
| UPS230721C00195000 | 2023-02-03 3:52PM EST | 195.00 | 11.05 | 10.85 | 11.30 | +0.07 | +0.64% | 5 | 480 | 24.68% |
| UPS230721C00200000 | 2023-02-03 11:48AM EST | 200.00 | 8.45 | 8.50 | 8.90 | -0.36 | -4.09% | 341 | 1,072 | 23.86% |
| UPS230721C00210000 | 2023-02-03 3:53PM EST | 210.00 | 5.25 | 4.85 | 5.30 | +0.45 | +9.37% | 12 | 436 | 22.79% |
| UPS230721C00220000 | 2023-02-03 3:07PM EST | 220.00 | 2.66 | 2.60 | 2.89 | +0.07 | +2.70% | 30 | 293 | 21.86% |
| UPS230721C00230000 | 2023-02-03 3:44PM EST | 230.00 | 1.38 | 1.29 | 1.46 | +0.10 | +7.81% | 46 | 869 | 21.16% |
| UPS230721C00240000 | 2023-02-03 1:07PM EST | 240.00 | 0.60 | 0.61 | 0.68 | -0.10 | -14.29% | 13 | 504 | 20.59% |
| UPS230721C00250000 | 2022-12-30 9:36AM EST | 250.00 | 0.65 | 0.12 | 0.37 | 0.00 | - | 10 | 10 | 20.94% |
| UPS230721C00260000 | 2023-02-02 10:33AM EST | 260.00 | 0.20 | 0.04 | 0.22 | 0.00 | - | 1 | 108 | 21.56% |
| UPS230721C00270000 | 2023-01-31 3:48PM EST | 270.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 2 | 134 | 22.90% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230721P00090000 | 2023-02-02 11:27AM EST | 90.00 | 0.10 | 0.05 | 0.21 | 0.00 | - | 10 | 295 | 50.39% |
| UPS230721P00095000 | 2023-01-24 12:33PM EST | 95.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 10 | 36 | 48.24% |
| UPS230721P00100000 | 2023-01-30 9:32AM EST | 100.00 | 0.41 | 0.08 | 0.31 | 0.00 | - | 1 | 2 | 46.48% |
| UPS230721P00105000 | 2023-02-03 3:07PM EST | 105.00 | 0.27 | 0.13 | 0.39 | -0.31 | -53.45% | 2 | 3 | 44.92% |
| UPS230721P00110000 | 2023-02-03 3:07PM EST | 110.00 | 0.34 | 0.22 | 0.46 | -0.42 | -55.26% | 1 | 8 | 42.99% |
| UPS230721P00115000 | 2023-02-01 2:20PM EST | 115.00 | 0.74 | 0.30 | 0.62 | 0.00 | - | 1 | 38 | 42.11% |
| UPS230721P00120000 | 2023-01-31 9:43AM EST | 120.00 | 0.90 | 0.42 | 0.77 | 0.00 | - | 6 | 19 | 40.72% |
| UPS230721P00125000 | 2023-01-27 1:25PM EST | 125.00 | 1.27 | 0.57 | 0.94 | 0.00 | - | 1 | 53 | 39.26% |
| UPS230721P00130000 | 2023-01-31 2:54PM EST | 130.00 | 1.15 | 0.76 | 1.14 | 0.00 | - | 1 | 12 | 37.78% |
| UPS230721P00135000 | 2023-02-02 12:27PM EST | 135.00 | 0.98 | 1.02 | 1.12 | 0.00 | - | 7 | 298 | 34.61% |
| UPS230721P00140000 | 2023-02-03 9:59AM EST | 140.00 | 1.42 | 1.28 | 1.43 | +0.11 | +8.40% | 1 | 96 | 33.59% |
| UPS230721P00145000 | 2023-02-03 10:58AM EST | 145.00 | 1.70 | 1.63 | 1.74 | +0.07 | +4.29% | 30 | 242 | 32.24% |
| UPS230721P00150000 | 2023-02-03 10:29AM EST | 150.00 | 2.12 | 2.05 | 2.18 | +0.06 | +2.91% | 20 | 800 | 31.18% |
| UPS230721P00155000 | 2023-02-02 12:06PM EST | 155.00 | 2.60 | 2.57 | 2.79 | 0.00 | - | 9 | 149 | 30.40% |
| UPS230721P00160000 | 2023-02-03 2:31PM EST | 160.00 | 3.40 | 3.20 | 3.50 | +0.15 | +4.62% | 27 | 168 | 29.52% |
| UPS230721P00165000 | 2023-02-02 12:30PM EST | 165.00 | 3.85 | 4.00 | 4.20 | 0.00 | - | 14 | 132 | 28.20% |
| UPS230721P00170000 | 2023-02-02 2:42PM EST | 170.00 | 5.14 | 4.95 | 5.20 | 0.00 | - | 59 | 112 | 27.30% |
| UPS230721P00175000 | 2023-02-02 12:58PM EST | 175.00 | 5.95 | 6.15 | 6.35 | 0.00 | - | 81 | 121 | 26.30% |
| UPS230721P00180000 | 2023-02-02 12:58PM EST | 180.00 | 7.35 | 7.55 | 7.80 | 0.00 | - | 67 | 176 | 25.48% |
| UPS230721P00185000 | 2023-02-02 2:34PM EST | 185.00 | 9.20 | 9.20 | 9.50 | 0.00 | - | 57 | 153 | 24.66% |
| UPS230721P00190000 | 2023-02-02 3:16PM EST | 190.00 | 11.50 | 11.10 | 11.55 | 0.00 | - | 7 | 19 | 23.97% |
| UPS230721P00195000 | 2023-02-02 1:03PM EST | 195.00 | 13.35 | 13.50 | 14.05 | 0.00 | - | 60 | 50 | 23.56% |
| UPS230721P00200000 | 2023-02-02 11:46AM EST | 200.00 | 16.75 | 16.20 | 16.60 | 0.00 | - | 10 | 129 | 22.62% |
| UPS230721P00210000 | 2023-01-06 3:15PM EST | 210.00 | 34.41 | 22.55 | 23.15 | 0.00 | - | 1 | 39 | 21.72% |
| UPS230721P00240000 | 2022-11-30 3:50PM EST | 240.00 | 52.00 | 65.60 | 67.65 | 0.00 | - | - | 7 | 65.21% |
© 2023 Yahoo. All rights reserved.
