United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419C00100000 | 2023-11-02 9:02AM EST | 100.00 | 43.93 | 55.55 | 56.85 | 0.00 | - | - | 5 | 52.86% |
| UPS240419C00105000 | 2023-10-25 9:04AM EST | 105.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240419C00110000 | 2023-11-13 10:01AM EST | 110.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240419C00115000 | 2023-10-30 11:24AM EST | 115.00 | 24.75 | 38.55 | 40.05 | 0.00 | - | - | 1 | 0.00% |
| UPS240419C00120000 | 2023-11-28 3:43PM EST | 120.00 | 33.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240419C00125000 | 2023-12-01 2:52PM EST | 125.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240419C00130000 | 2023-12-06 2:29PM EST | 130.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240419C00135000 | 2023-12-01 12:42PM EST | 135.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240419C00140000 | 2023-12-06 9:35AM EST | 140.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240419C00145000 | 2023-12-06 12:23PM EST | 145.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240419C00150000 | 2023-12-06 2:30PM EST | 150.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240419C00155000 | 2023-12-06 3:41PM EST | 155.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| UPS240419C00160000 | 2023-12-06 3:17PM EST | 160.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| UPS240419C00165000 | 2023-12-06 2:31PM EST | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| UPS240419C00170000 | 2023-12-06 1:54PM EST | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| UPS240419C00175000 | 2023-12-06 2:32PM EST | 175.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UPS240419C00180000 | 2023-12-06 3:52PM EST | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UPS240419C00185000 | 2023-12-06 2:41PM EST | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UPS240419C00190000 | 2023-12-04 11:35AM EST | 190.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UPS240419C00195000 | 2023-12-06 2:41PM EST | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UPS240419C00200000 | 2023-12-06 9:52AM EST | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS240419C00210000 | 2023-12-06 10:20AM EST | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240419C00220000 | 2023-12-06 10:44AM EST | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240419C00230000 | 2023-10-30 12:04PM EST | 230.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 8 | 29.74% |
| UPS240419C00240000 | 2023-09-29 11:43AM EST | 240.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 4 | 12 | 31.35% |
| UPS240419C00250000 | 2023-09-14 9:21AM EST | 250.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 34.08% |
| UPS240419C00260000 | 2023-08-30 12:39PM EST | 260.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | - | 0 | 35.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419P00070000 | 2023-11-13 10:49AM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240419P00075000 | 2023-11-13 12:59PM EST | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| UPS240419P00080000 | 2023-12-01 10:16AM EST | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240419P00085000 | 2023-12-01 10:15AM EST | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240419P00090000 | 2023-12-01 10:14AM EST | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240419P00095000 | 2023-12-01 10:15AM EST | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240419P00100000 | 2023-12-06 10:20AM EST | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240419P00105000 | 2023-12-06 2:49PM EST | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240419P00110000 | 2023-12-04 10:24AM EST | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240419P00115000 | 2023-12-06 2:49PM EST | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240419P00120000 | 2023-12-05 11:59AM EST | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UPS240419P00125000 | 2023-12-06 12:52PM EST | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UPS240419P00130000 | 2023-12-06 2:22PM EST | 130.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UPS240419P00135000 | 2023-12-06 12:23PM EST | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240419P00140000 | 2023-12-06 3:11PM EST | 140.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| UPS240419P00145000 | 2023-12-06 3:10PM EST | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UPS240419P00150000 | 2023-12-04 1:32PM EST | 150.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| UPS240419P00155000 | 2023-12-06 1:03PM EST | 155.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| UPS240419P00160000 | 2023-12-06 11:27AM EST | 160.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240419P00165000 | 2023-12-06 1:01PM EST | 165.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240419P00170000 | 2023-12-06 12:23PM EST | 170.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240419P00175000 | 2023-11-22 9:41AM EST | 175.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240419P00180000 | 2023-11-30 2:56PM EST | 180.00 | 28.58 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UPS240419P00185000 | 2023-11-15 3:28PM EST | 185.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UPS240419P00190000 | 2023-11-01 11:52AM EST | 190.00 | 52.05 | 34.45 | 35.95 | 0.00 | - | 4 | 0 | 25.71% |
| UPS240419P00195000 | 2023-09-19 12:53PM EST | 195.00 | 37.50 | 42.95 | 44.90 | 0.00 | - | 1 | 0 | 44.38% |
| UPS240419P00200000 | 2023-09-06 1:15PM EST | 200.00 | 38.00 | 45.55 | 46.90 | 0.00 | - | 1 | 1 | 35.24% |
| UPS240419P00210000 | 2023-09-15 1:37PM EST | 210.00 | 49.45 | 54.70 | 56.70 | 0.00 | - | 2 | 0 | 38.68% |
© 2023 Yahoo. All rights reserved.