UPS - United Parcel Service, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS231020C00090000 | 2023-05-01 3:07PM EDT | 90.00 | 92.75 | 77.30 | 78.85 | 0.00 | - | 2 | 0 | 0.00% |
| UPS231020C00110000 | 2023-05-12 9:49AM EDT | 110.00 | 60.70 | 61.15 | 62.40 | 0.00 | - | 25 | 45 | 54.36% |
| UPS231020C00120000 | 2023-02-24 11:03AM EDT | 120.00 | 61.78 | 66.80 | 68.55 | 0.00 | - | 20 | 20 | 108.65% |
| UPS231020C00125000 | 2023-05-04 11:48AM EDT | 125.00 | 49.62 | 46.70 | 47.95 | 0.00 | - | - | 1 | 44.68% |
| UPS231020C00130000 | 2023-06-02 2:04PM EDT | 130.00 | 43.50 | 42.05 | 43.30 | 0.00 | - | 5 | 53 | 42.19% |
| UPS231020C00135000 | 2023-05-15 12:54PM EDT | 135.00 | 37.20 | 37.40 | 38.55 | 0.00 | - | - | 2 | 39.05% |
| UPS231020C00145000 | 2023-05-10 3:51PM EDT | 145.00 | 30.00 | 28.80 | 29.40 | 0.00 | - | 2 | 12 | 33.74% |
| UPS231020C00150000 | 2023-05-17 12:53PM EDT | 150.00 | 25.50 | 24.60 | 25.30 | 0.00 | - | 5 | 31 | 32.27% |
| UPS231020C00155000 | 2023-06-02 1:39PM EDT | 155.00 | 21.62 | 20.65 | 21.25 | 0.00 | - | 1 | 101 | 30.41% |
| UPS231020C00160000 | 2023-06-09 11:27AM EDT | 160.00 | 16.65 | 17.00 | 17.45 | -1.40 | -7.76% | 10 | 35 | 28.70% |
| UPS231020C00165000 | 2023-06-06 1:34PM EDT | 165.00 | 11.70 | 13.70 | 13.90 | 0.00 | - | 19 | 88 | 27.00% |
| UPS231020C00170000 | 2023-06-09 1:11PM EDT | 170.00 | 10.79 | 10.60 | 10.80 | -0.06 | -0.55% | 1 | 187 | 25.66% |
| UPS231020C00175000 | 2023-06-09 10:30AM EDT | 175.00 | 8.05 | 7.90 | 8.10 | -0.25 | -3.01% | 2 | 844 | 24.44% |
| UPS231020C00180000 | 2023-06-09 10:37AM EDT | 180.00 | 5.70 | 5.70 | 5.85 | -0.20 | -3.39% | 22 | 1,896 | 23.36% |
| UPS231020C00185000 | 2023-06-09 3:50PM EDT | 185.00 | 4.25 | 3.90 | 4.05 | +0.20 | +4.94% | 16 | 1,308 | 22.40% |
| UPS231020C00190000 | 2023-06-09 2:30PM EDT | 190.00 | 2.63 | 2.57 | 2.74 | -0.10 | -3.66% | 3 | 604 | 21.75% |
| UPS231020C00195000 | 2023-06-09 11:35AM EDT | 195.00 | 1.68 | 1.62 | 1.82 | -0.16 | -8.70% | 4 | 354 | 21.33% |
| UPS231020C00200000 | 2023-06-09 3:53PM EDT | 200.00 | 1.03 | 0.97 | 1.14 | -0.10 | -8.85% | 6 | 1,289 | 20.82% |
| UPS231020C00210000 | 2023-06-09 10:01AM EDT | 210.00 | 0.40 | 0.36 | 0.44 | -0.02 | -4.76% | 6 | 1,454 | 20.39% |
| UPS231020C00220000 | 2023-06-07 2:35PM EDT | 220.00 | 0.14 | 0.12 | 0.27 | 0.00 | - | 25 | 1,351 | 21.92% |
| UPS231020C00230000 | 2023-06-06 1:42PM EDT | 230.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 2 | 1,007 | 23.85% |
| UPS231020C00240000 | 2023-05-04 9:30AM EDT | 240.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | 1 | 176 | 26.22% |
| UPS231020C00250000 | 2023-05-19 11:21AM EDT | 250.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 55 | 79 | 28.37% |
| UPS231020C00260000 | 2023-04-24 12:56PM EDT | 260.00 | 0.27 | 0.00 | 0.16 | 0.00 | - | 2 | 86 | 30.76% |
| UPS231020C00270000 | 2023-05-02 11:47AM EDT | 270.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 32.81% |
| UPS231020C00280000 | 2023-05-25 11:04AM EDT | 280.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 24 | 34.96% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS231020P00085000 | 2023-06-07 12:19PM EDT | 85.00 | 0.13 | 0.02 | 0.22 | 0.00 | - | 1 | 4 | 53.52% |
| UPS231020P00090000 | 2023-06-01 10:40AM EDT | 90.00 | 0.10 | 0.05 | 0.21 | 0.00 | - | 6 | 192 | 49.22% |
| UPS231020P00095000 | 2023-06-01 3:44PM EDT | 95.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 1 | 9 | 47.95% |
| UPS231020P00100000 | 2023-06-06 10:24AM EDT | 100.00 | 0.26 | 0.11 | 0.32 | 0.00 | - | 1 | 48 | 44.63% |
| UPS231020P00105000 | 2023-04-25 2:18PM EDT | 105.00 | 0.38 | 0.20 | 0.53 | 0.00 | - | 7 | 9 | 44.75% |
| UPS231020P00110000 | 2023-06-08 10:18AM EDT | 110.00 | 0.43 | 0.18 | 0.51 | 0.00 | - | 1 | 126 | 40.72% |
| UPS231020P00115000 | 2023-06-08 9:51AM EDT | 115.00 | 0.45 | 0.28 | 0.59 | 0.00 | - | 8 | 57 | 38.23% |
| UPS231020P00120000 | 2023-06-08 11:58AM EDT | 120.00 | 0.62 | 0.43 | 0.62 | +0.05 | +8.77% | 1 | 225 | 35.06% |
| UPS231020P00125000 | 2023-06-09 12:15PM EDT | 125.00 | 0.80 | 0.74 | 0.89 | -0.26 | -24.53% | 1 | 1,906 | 34.23% |
| UPS231020P00130000 | 2023-06-08 10:24AM EDT | 130.00 | 1.12 | 1.03 | 1.11 | 0.00 | - | 5 | 328 | 32.37% |
| UPS231020P00135000 | 2023-06-08 9:30AM EDT | 135.00 | 1.42 | 1.32 | 1.51 | 0.00 | - | 100 | 289 | 31.30% |
| UPS231020P00140000 | 2023-06-09 9:31AM EDT | 140.00 | 1.88 | 1.79 | 1.93 | -0.07 | -3.59% | 3 | 483 | 29.74% |
| UPS231020P00145000 | 2023-06-08 3:59PM EDT | 145.00 | 2.40 | 2.41 | 2.59 | 0.00 | - | 49 | 557 | 28.72% |
| UPS231020P00150000 | 2023-06-08 9:33AM EDT | 150.00 | 3.17 | 3.20 | 3.35 | 0.00 | - | 1 | 1,347 | 27.41% |
| UPS231020P00155000 | 2023-06-09 1:28PM EDT | 155.00 | 4.30 | 4.15 | 4.35 | +0.13 | +3.12% | 8 | 1,809 | 26.22% |
| UPS231020P00160000 | 2023-06-09 12:58PM EDT | 160.00 | 5.51 | 5.40 | 5.55 | +0.11 | +2.04% | 1 | 1,240 | 24.88% |
| UPS231020P00165000 | 2023-06-09 3:56PM EDT | 165.00 | 7.00 | 6.90 | 7.10 | +0.30 | +4.48% | 40 | 2,638 | 23.69% |
| UPS231020P00170000 | 2023-06-09 2:16PM EDT | 170.00 | 9.10 | 8.85 | 9.00 | +0.35 | +4.00% | 3 | 711 | 22.49% |
| UPS231020P00175000 | 2023-06-09 3:26PM EDT | 175.00 | 11.28 | 11.15 | 11.35 | +0.22 | +1.99% | 7 | 1,039 | 21.38% |
| UPS231020P00180000 | 2023-06-08 10:03AM EDT | 180.00 | 14.10 | 13.95 | 14.15 | 0.00 | - | 1 | 1,892 | 20.26% |
| UPS231020P00185000 | 2023-06-07 1:22PM EDT | 185.00 | 18.45 | 17.10 | 17.80 | 0.00 | - | 1 | 555 | 20.25% |
| UPS231020P00190000 | 2023-06-05 12:22PM EDT | 190.00 | 23.08 | 20.90 | 21.50 | 0.00 | - | 2 | 162 | 19.25% |
| UPS231020P00195000 | 2023-05-26 3:16PM EDT | 195.00 | 24.15 | 24.85 | 25.85 | 0.00 | - | 1 | 164 | 19.39% |
| UPS231020P00200000 | 2023-05-18 10:08AM EDT | 200.00 | 28.53 | 29.20 | 30.35 | 0.00 | - | 3 | 116 | 19.26% |
| UPS231020P00210000 | 2023-05-19 10:01AM EDT | 210.00 | 38.74 | 38.30 | 40.70 | 0.00 | - | 3 | 0 | 25.51% |
| UPS231020P00220000 | 2023-05-19 3:28PM EDT | 220.00 | 48.55 | 48.60 | 50.70 | 0.00 | - | 32 | 0 | 29.52% |
| UPS231020P00230000 | 2023-05-08 12:04PM EDT | 230.00 | 56.45 | 57.30 | 59.70 | 0.00 | - | 2 | 0 | 23.83% |
| UPS231020P00240000 | 2023-05-01 10:13AM EDT | 240.00 | 58.85 | 71.95 | 73.65 | 0.00 | - | 2 | 0 | 50.80% |
| UPS231020P00250000 | 2023-05-01 10:28AM EDT | 250.00 | 68.75 | 82.00 | 83.30 | 0.00 | - | 2 | 0 | 50.43% |
| UPS231020P00260000 | 2023-06-07 11:28AM EDT | 260.00 | 90.55 | 88.60 | 90.55 | 0.00 | - | 2 | 0 | 41.77% |
| UPS231020P00270000 | 2023-05-15 3:25PM EDT | 270.00 | 101.10 | 98.60 | 100.35 | 0.00 | - | 100 | 0 | 42.85% |
| UPS231020P00280000 | 2023-06-07 11:28AM EDT | 280.00 | 110.70 | 108.50 | 110.65 | 0.00 | - | 2 | 0 | 48.11% |
© 2023 Yahoo. All rights reserved.