United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00075000 | 2024-04-29 10:29AM EDT | 75.00 | 74.17 | 70.35 | 75.00 | 0.00 | - | 17 | 69 | 191.41% |
| UPS240510C00080000 | 2024-04-30 12:11PM EDT | 80.00 | 68.14 | 65.80 | 69.85 | +2.90 | +4.45% | 9 | 15 | 191.21% |
| UPS240510C00085000 | 2024-04-23 11:49AM EDT | 85.00 | 63.23 | 60.40 | 65.00 | 0.00 | - | 3 | 2 | 162.11% |
| UPS240510C00090000 | 2024-04-23 10:13AM EDT | 90.00 | 57.00 | 55.80 | 60.00 | 0.00 | - | - | 2 | 163.87% |
| UPS240510C00130000 | 2024-04-30 2:22PM EDT | 130.00 | 18.02 | 16.30 | 18.45 | +0.12 | +0.67% | 2 | 2 | 66.85% |
| UPS240510C00133000 | 2024-04-12 11:17AM EDT | 133.00 | 15.00 | 13.40 | 16.65 | 0.00 | - | 1 | 1 | 78.00% |
| UPS240510C00135000 | 2024-04-18 1:53PM EDT | 135.00 | 9.45 | 11.80 | 14.70 | 0.00 | - | - | 1 | 71.80% |
| UPS240510C00136000 | 2024-04-26 10:04AM EDT | 136.00 | 12.40 | 10.45 | 13.90 | 0.00 | - | 4 | 16 | 71.02% |
| UPS240510C00138000 | 2024-04-24 12:26PM EDT | 138.00 | 7.70 | 8.35 | 11.75 | 0.00 | - | 1 | 14 | 61.82% |
| UPS240510C00139000 | 2024-04-29 9:35AM EDT | 139.00 | 11.71 | 8.35 | 10.15 | 0.00 | - | 2 | 2 | 50.29% |
| UPS240510C00140000 | 2024-04-29 10:26AM EDT | 140.00 | 9.20 | 6.05 | 9.10 | 0.00 | - | 10 | 49 | 46.17% |
| UPS240510C00141000 | 2024-04-22 11:29AM EDT | 141.00 | 6.50 | 6.85 | 7.15 | 0.00 | - | 1 | 41 | 29.32% |
| UPS240510C00142000 | 2024-04-30 10:58AM EDT | 142.00 | 6.56 | 5.10 | 7.85 | -0.79 | -10.75% | 6 | 20 | 48.15% |
| UPS240510C00143000 | 2024-04-25 12:37PM EDT | 143.00 | 5.25 | 4.15 | 6.95 | 0.00 | - | 1 | 25 | 45.34% |
| UPS240510C00144000 | 2024-04-30 3:45PM EDT | 144.00 | 4.50 | 4.40 | 4.60 | -0.49 | -9.82% | 16 | 63 | 25.78% |
| UPS240510C00145000 | 2024-04-30 9:59AM EDT | 145.00 | 3.40 | 3.70 | 3.85 | -0.95 | -21.84% | 12 | 138 | 24.95% |
| UPS240510C00146000 | 2024-04-30 12:12PM EDT | 146.00 | 3.45 | 3.00 | 3.20 | -0.55 | -13.75% | 17 | 156 | 24.63% |
| UPS240510C00147000 | 2024-04-30 3:39PM EDT | 147.00 | 2.46 | 0.51 | 2.57 | -0.41 | -14.29% | 65 | 314 | 23.88% |
| UPS240510C00148000 | 2024-04-30 3:49PM EDT | 148.00 | 2.00 | 1.89 | 3.05 | -0.30 | -13.04% | 94 | 163 | 33.86% |
| UPS240510C00149000 | 2024-04-30 2:40PM EDT | 149.00 | 1.58 | 1.07 | 1.57 | -0.46 | -22.55% | 9 | 93 | 22.97% |
| UPS240510C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 1.16 | 1.10 | 1.20 | -0.31 | -21.09% | 127 | 218 | 22.78% |
| UPS240510C00152500 | 2024-04-30 3:49PM EDT | 152.50 | 0.55 | 0.50 | 0.59 | -0.16 | -22.54% | 127 | 404 | 22.93% |
| UPS240510C00155000 | 2024-04-30 1:04PM EDT | 155.00 | 0.26 | 0.22 | 0.28 | -0.19 | -42.22% | 140 | 419 | 23.49% |
| UPS240510C00157500 | 2024-04-30 1:11PM EDT | 157.50 | 0.11 | 0.06 | 0.15 | -0.08 | -42.11% | 3 | 35 | 25.00% |
| UPS240510C00160000 | 2024-04-30 10:43AM EDT | 160.00 | 0.07 | 0.01 | 0.15 | +0.06 | +600.00% | 10 | 3,989 | 29.59% |
| UPS240510C00162500 | 2024-04-24 1:44PM EDT | 162.50 | 0.11 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 37.01% |
| UPS240510C00165000 | 2024-04-26 10:05AM EDT | 165.00 | 0.04 | 0.00 | 0.77 | 0.00 | - | 25 | 578 | 55.54% |
| UPS240510C00167500 | 2024-04-05 3:49PM EDT | 167.50 | 0.96 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 57.67% |
| UPS240510C00170000 | 2024-04-29 11:18AM EDT | 170.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 15 | 637 | 52.73% |
| UPS240510C00172500 | 2024-04-19 3:38PM EDT | 172.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 18 | 22 | 67.14% |
| UPS240510C00180000 | 2024-04-15 10:06AM EDT | 180.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 80.32% |
| UPS240510C00185000 | 2024-04-19 1:27PM EDT | 185.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 88.48% |
| UPS240510C00195000 | 2024-04-23 9:32AM EDT | 195.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 5 | 66.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00100000 | 2024-04-23 2:41PM EDT | 100.00 | 0.75 | 0.00 | 1.27 | 0.00 | - | - | 11 | 144.53% |
| UPS240510P00115000 | 2024-04-12 3:59PM EDT | 115.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | - | 32 | 100.15% |
| UPS240510P00120000 | 2024-04-29 3:40PM EDT | 120.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 20 | 38 | 86.23% |
| UPS240510P00125000 | 2024-04-24 1:44PM EDT | 125.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 2 | 159 | 61.43% |
| UPS240510P00129000 | 2024-04-29 9:33AM EDT | 129.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 54.39% |
| UPS240510P00130000 | 2024-04-26 3:07PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 47 | 35.94% |
| UPS240510P00131000 | 2024-04-24 1:44PM EDT | 131.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | - | 1 | 59.23% |
| UPS240510P00133000 | 2024-04-30 1:05PM EDT | 133.00 | 0.08 | 0.02 | 0.17 | -0.22 | -73.33% | 3 | 18 | 37.40% |
| UPS240510P00134000 | 2024-04-30 1:05PM EDT | 134.00 | 0.09 | 0.03 | 0.73 | -0.26 | -74.29% | 1 | 31 | 50.42% |
| UPS240510P00135000 | 2024-04-30 1:45PM EDT | 135.00 | 0.10 | 0.09 | 0.14 | +0.02 | +25.00% | 4 | 93 | 31.64% |
| UPS240510P00136000 | 2024-04-30 1:04PM EDT | 136.00 | 0.15 | 0.09 | 0.17 | -0.15 | -50.00% | 51 | 15 | 30.76% |
| UPS240510P00137000 | 2024-04-30 3:14PM EDT | 137.00 | 0.16 | 0.15 | 0.19 | +0.01 | +6.67% | 2 | 85 | 29.20% |
| UPS240510P00138000 | 2024-04-30 3:34PM EDT | 138.00 | 0.23 | 0.22 | 0.26 | +0.08 | +53.33% | 12 | 26 | 29.00% |
| UPS240510P00139000 | 2024-04-30 3:55PM EDT | 139.00 | 0.31 | 0.31 | 0.34 | -0.01 | -3.12% | 20 | 176 | 28.57% |
| UPS240510P00140000 | 2024-04-30 3:25PM EDT | 140.00 | 0.41 | 0.41 | 0.49 | -0.04 | -8.89% | 11 | 155 | 29.05% |
| UPS240510P00141000 | 2024-04-30 3:37PM EDT | 141.00 | 0.55 | 0.55 | 0.64 | +0.03 | +5.77% | 11 | 71 | 28.83% |
| UPS240510P00142000 | 2024-04-30 3:53PM EDT | 142.00 | 0.71 | 0.74 | 0.84 | +0.03 | +4.41% | 27 | 67 | 28.83% |
| UPS240510P00143000 | 2024-04-30 12:46PM EDT | 143.00 | 1.08 | 0.95 | 1.06 | +0.11 | +11.34% | 30 | 191 | 28.54% |
| UPS240510P00144000 | 2024-04-30 3:53PM EDT | 144.00 | 1.20 | 1.24 | 1.36 | -0.04 | -3.23% | 31 | 216 | 28.66% |
| UPS240510P00145000 | 2024-04-30 3:49PM EDT | 145.00 | 1.49 | 1.60 | 1.74 | -0.03 | -1.97% | 27 | 162 | 29.08% |
| UPS240510P00146000 | 2024-04-30 2:33PM EDT | 146.00 | 1.91 | 1.98 | 2.21 | -0.09 | -4.50% | 11 | 121 | 29.83% |
| UPS240510P00147000 | 2024-04-30 3:00PM EDT | 147.00 | 2.47 | 2.44 | 4.55 | +0.16 | +6.93% | 18 | 42 | 49.24% |
| UPS240510P00148000 | 2024-04-30 2:30PM EDT | 148.00 | 2.97 | 3.05 | 3.25 | +0.27 | +10.00% | 7 | 115 | 30.58% |
| UPS240510P00149000 | 2024-04-30 3:00PM EDT | 149.00 | 3.50 | 3.70 | 3.90 | +0.10 | +2.94% | 30 | 122 | 31.47% |
| UPS240510P00150000 | 2024-04-30 1:35PM EDT | 150.00 | 4.40 | 4.40 | 6.50 | +0.40 | +10.00% | 14 | 174 | 52.37% |
| UPS240510P00152500 | 2024-04-29 3:12PM EDT | 152.50 | 6.00 | 5.10 | 7.60 | 0.00 | - | 1 | 207 | 47.14% |
| UPS240510P00155000 | 2024-04-26 1:09PM EDT | 155.00 | 8.50 | 6.75 | 10.85 | 0.00 | - | 3 | 15 | 64.12% |
| UPS240510P00157500 | 2024-04-26 3:59PM EDT | 157.50 | 10.50 | 9.00 | 13.50 | 0.00 | - | 1 | 1 | 73.97% |
| UPS240510P00160000 | 2024-04-26 10:39AM EDT | 160.00 | 13.33 | 11.05 | 16.00 | 0.00 | - | 1 | 13 | 81.64% |
| UPS240510P00172500 | 2024-04-04 2:52PM EDT | 172.50 | 22.85 | 23.60 | 28.50 | 0.00 | - | 3 | 3 | 76.17% |
© 2024 Yahoo. All rights reserved.