UPS - United Parcel Service, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230721C00090000 | 2023-05-11 3:36PM EDT | 90.00 | 79.90 | 77.85 | 79.35 | 0.00 | - | 2 | 0 | 101.61% |
| UPS230721C00095000 | 2023-05-11 3:36PM EDT | 95.00 | 74.90 | 72.70 | 74.45 | 0.00 | - | 2 | 0 | 93.31% |
| UPS230721C00105000 | 2023-05-11 1:55PM EDT | 105.00 | 64.65 | 63.15 | 64.05 | 0.00 | - | 40 | 0 | 79.59% |
| UPS230721C00110000 | 2023-05-11 3:23PM EDT | 110.00 | 60.02 | 58.05 | 59.30 | 0.00 | - | 50 | 0 | 74.32% |
| UPS230721C00125000 | 2023-05-25 10:13AM EDT | 125.00 | 45.90 | 43.45 | 44.45 | 0.00 | - | - | 0 | 59.11% |
| UPS230721C00140000 | 2023-05-15 1:28PM EDT | 140.00 | 30.20 | 28.80 | 29.85 | 0.00 | - | 2 | 2 | 48.66% |
| UPS230721C00145000 | 2023-06-02 9:56AM EDT | 145.00 | 24.40 | 23.95 | 24.80 | -0.70 | -2.79% | 2 | 1,003 | 41.59% |
| UPS230721C00150000 | 2023-06-02 3:31PM EDT | 150.00 | 22.47 | 19.45 | 20.10 | 0.00 | - | 50 | 64 | 36.90% |
| UPS230721C00155000 | 2023-06-05 10:06AM EDT | 155.00 | 16.00 | 15.05 | 15.50 | +0.38 | +2.43% | 2 | 12 | 32.22% |
| UPS230721C00160000 | 2023-06-05 3:51PM EDT | 160.00 | 11.25 | 10.95 | 11.25 | -0.30 | -2.60% | 8 | 753 | 28.42% |
| UPS230721C00165000 | 2023-06-05 3:43PM EDT | 165.00 | 7.56 | 7.35 | 7.55 | -0.94 | -11.06% | 39 | 223 | 25.54% |
| UPS230721C00170000 | 2023-06-05 2:52PM EDT | 170.00 | 4.50 | 4.35 | 4.55 | -1.39 | -23.60% | 36 | 1,128 | 23.24% |
| UPS230721C00175000 | 2023-06-05 3:21PM EDT | 175.00 | 2.41 | 2.22 | 2.32 | -1.08 | -30.95% | 598 | 744 | 21.09% |
| UPS230721C00180000 | 2023-06-05 3:57PM EDT | 180.00 | 0.99 | 0.94 | 1.02 | -0.68 | -40.72% | 192 | 1,529 | 19.74% |
| UPS230721C00185000 | 2023-06-05 2:35PM EDT | 185.00 | 0.41 | 0.38 | 0.43 | -0.34 | -45.33% | 46 | 2,449 | 19.36% |
| UPS230721C00190000 | 2023-06-05 3:37PM EDT | 190.00 | 0.18 | 0.14 | 0.22 | -0.12 | -40.00% | 38 | 14,288 | 20.22% |
| UPS230721C00195000 | 2023-06-05 2:34PM EDT | 195.00 | 0.09 | 0.06 | 0.11 | -0.04 | -30.77% | 30 | 2,717 | 20.95% |
| UPS230721C00200000 | 2023-06-05 12:28PM EDT | 200.00 | 0.06 | 0.05 | 0.15 | -0.01 | -14.29% | 2 | 1,589 | 25.05% |
| UPS230721C00210000 | 2023-06-02 11:30AM EDT | 210.00 | 0.15 | 0.01 | 0.16 | 0.00 | - | 2 | 1,916 | 31.01% |
| UPS230721C00220000 | 2023-05-18 10:34AM EDT | 220.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 6 | 1,217 | 32.42% |
| UPS230721C00230000 | 2023-05-22 3:09PM EDT | 230.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 8 | 4,998 | 40.82% |
| UPS230721C00240000 | 2023-04-25 2:38PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 105 | 517 | 45.41% |
| UPS230721C00250000 | 2023-04-13 3:32PM EDT | 250.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 607 | 607 | 49.71% |
| UPS230721C00260000 | 2023-04-13 3:16PM EDT | 260.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 34 | 108 | 53.81% |
| UPS230721C00270000 | 2023-05-15 10:04AM EDT | 270.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 328 | 53.13% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230721P00090000 | 2023-06-02 3:39PM EDT | 90.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 421 | 62.50% |
| UPS230721P00095000 | 2023-01-24 1:33PM EDT | 95.00 | 0.26 | 0.07 | 0.27 | 0.00 | - | 10 | 36 | 73.63% |
| UPS230721P00100000 | 2023-05-12 1:30PM EDT | 100.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 3 | 61.13% |
| UPS230721P00105000 | 2023-05-26 9:37AM EDT | 105.00 | 0.19 | 0.01 | 0.15 | 0.00 | - | 7 | 11 | 55.86% |
| UPS230721P00110000 | 2023-04-21 11:24AM EDT | 110.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 1 | 1,273 | 53.03% |
| UPS230721P00115000 | 2023-06-01 9:30AM EDT | 115.00 | 0.15 | 0.03 | 0.20 | 0.00 | - | 1 | 50 | 52.39% |
| UPS230721P00120000 | 2023-05-25 1:56PM EDT | 120.00 | 0.19 | 0.06 | 0.23 | 0.00 | - | 1 | 32 | 48.24% |
| UPS230721P00125000 | 2023-05-18 10:05AM EDT | 125.00 | 0.13 | 0.08 | 0.24 | 0.00 | - | 1 | 55 | 43.46% |
| UPS230721P00130000 | 2023-06-01 10:31AM EDT | 130.00 | 0.28 | 0.01 | 0.29 | 0.00 | - | 2 | 158 | 39.80% |
| UPS230721P00135000 | 2023-06-02 2:35PM EDT | 135.00 | 0.25 | 0.21 | 0.39 | +0.01 | +4.17% | 10 | 332 | 36.82% |
| UPS230721P00140000 | 2023-06-05 10:13AM EDT | 140.00 | 0.40 | 0.31 | 0.50 | +0.03 | +8.11% | 1 | 172 | 33.45% |
| UPS230721P00145000 | 2023-06-05 3:37PM EDT | 145.00 | 0.56 | 0.52 | 0.61 | +0.06 | +12.00% | 243 | 1,527 | 29.59% |
| UPS230721P00150000 | 2023-06-05 2:13PM EDT | 150.00 | 0.89 | 0.83 | 0.96 | +0.18 | +25.35% | 90 | 1,449 | 27.52% |
| UPS230721P00155000 | 2023-06-05 3:46PM EDT | 155.00 | 1.40 | 1.33 | 1.47 | +0.28 | +25.00% | 33 | 1,417 | 25.17% |
| UPS230721P00160000 | 2023-06-05 3:58PM EDT | 160.00 | 2.23 | 2.22 | 2.31 | +0.44 | +24.58% | 40 | 2,838 | 23.02% |
| UPS230721P00165000 | 2023-06-05 3:52PM EDT | 165.00 | 3.50 | 3.45 | 3.65 | +0.65 | +22.81% | 130 | 12,718 | 20.98% |
| UPS230721P00170000 | 2023-06-05 2:50PM EDT | 170.00 | 5.55 | 5.50 | 5.65 | +1.05 | +23.33% | 90 | 2,850 | 18.79% |
| UPS230721P00175000 | 2023-06-05 1:20PM EDT | 175.00 | 8.00 | 8.35 | 8.60 | +1.10 | +15.94% | 10 | 1,747 | 16.75% |
| UPS230721P00180000 | 2023-06-05 3:03PM EDT | 180.00 | 12.35 | 12.10 | 12.70 | +2.17 | +21.32% | 10 | 1,269 | 16.27% |
| UPS230721P00185000 | 2023-06-02 9:47AM EDT | 185.00 | 16.81 | 16.75 | 17.55 | 0.00 | - | 6 | 40 | 19.07% |
| UPS230721P00190000 | 2023-06-02 3:55PM EDT | 190.00 | 19.75 | 21.55 | 22.55 | 0.00 | - | 10 | 41 | 22.90% |
| UPS230721P00195000 | 2023-06-01 3:16PM EDT | 195.00 | 26.40 | 26.65 | 27.75 | 0.00 | - | 20 | 10 | 29.00% |
| UPS230721P00200000 | 2023-06-01 3:16PM EDT | 200.00 | 31.30 | 31.65 | 32.75 | 0.00 | - | 22 | 10 | 32.62% |
| UPS230721P00210000 | 2023-06-05 9:46AM EDT | 210.00 | 41.00 | 41.75 | 42.55 | -0.24 | -0.58% | 15 | 0 | 36.30% |
| UPS230721P00220000 | 2023-05-26 1:17PM EDT | 220.00 | 47.95 | 51.65 | 52.70 | 0.00 | - | 4 | 0 | 44.75% |
| UPS230721P00230000 | 2023-05-24 2:39PM EDT | 230.00 | 61.75 | 61.45 | 62.70 | 0.00 | - | 2 | 0 | 50.42% |
| UPS230721P00240000 | 2023-05-15 3:25PM EDT | 240.00 | 71.25 | 71.30 | 73.00 | 0.00 | - | 150 | 0 | 60.47% |
| UPS230721P00250000 | 2023-04-27 2:14PM EDT | 250.00 | 73.70 | 77.95 | 79.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS230721P00260000 | 2023-05-15 3:25PM EDT | 260.00 | 91.40 | 91.55 | 93.05 | 0.00 | - | 250 | 0 | 54.00% |
| UPS230721P00270000 | 2023-05-15 3:25PM EDT | 270.00 | 101.35 | 101.60 | 103.10 | 0.00 | - | 300 | 0 | 60.06% |
© 2023 Yahoo. All rights reserved.