United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00080000 | 2024-04-24 3:34PM EDT | 80.00 | 66.80 | 66.35 | 69.65 | 0.00 | - | 6 | 20 | 135.94% |
| UPS240517C00100000 | 2024-04-25 3:54PM EDT | 100.00 | 46.97 | 46.45 | 49.05 | 0.00 | - | 3 | 3 | 78.32% |
| UPS240517C00115000 | 2024-04-05 11:04AM EDT | 115.00 | 35.18 | 31.85 | 34.35 | 0.00 | - | 1 | 1 | 66.11% |
| UPS240517C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 28.10 | 26.90 | 29.70 | +2.92 | +11.60% | 1 | 11 | 61.40% |
| UPS240517C00125000 | 2024-03-27 9:54AM EDT | 125.00 | 22.16 | 22.85 | 23.75 | 0.00 | - | 1 | 23 | 51.81% |
| UPS240517C00130000 | 2024-04-17 9:54AM EDT | 130.00 | 14.20 | 17.15 | 19.50 | 0.00 | - | 20 | 123 | 58.23% |
| UPS240517C00135000 | 2024-04-23 1:44PM EDT | 135.00 | 13.26 | 12.50 | 14.40 | +0.50 | +3.92% | 4 | 353 | 45.64% |
| UPS240517C00140000 | 2024-04-26 2:24PM EDT | 140.00 | 8.50 | 7.10 | 9.90 | +0.90 | +11.84% | 4 | 1,457 | 38.21% |
| UPS240517C00145000 | 2024-04-26 2:09PM EDT | 145.00 | 4.50 | 4.20 | 4.35 | +0.30 | +7.14% | 48 | 2,634 | 20.51% |
| UPS240517C00150000 | 2024-04-26 3:38PM EDT | 150.00 | 1.94 | 1.45 | 1.72 | +0.19 | +10.86% | 338 | 5,006 | 19.39% |
| UPS240517C00155000 | 2024-04-26 3:49PM EDT | 155.00 | 0.57 | 0.45 | 0.53 | +0.02 | +3.64% | 68 | 2,974 | 19.41% |
| UPS240517C00160000 | 2024-04-26 3:15PM EDT | 160.00 | 0.18 | 0.13 | 0.19 | -0.02 | -10.00% | 15 | 4,362 | 21.29% |
| UPS240517C00165000 | 2024-04-26 3:57PM EDT | 165.00 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 5 | 1,955 | 24.41% |
| UPS240517C00170000 | 2024-04-26 11:59AM EDT | 170.00 | 0.11 | 0.00 | 0.09 | +0.03 | +37.50% | 10 | 1,724 | 29.20% |
| UPS240517C00175000 | 2024-04-26 11:59AM EDT | 175.00 | 0.09 | 0.00 | 0.18 | +0.06 | +200.00% | 10 | 728 | 38.18% |
| UPS240517C00180000 | 2024-04-25 3:53PM EDT | 180.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 3,098 | 41.99% |
| UPS240517C00185000 | 2024-04-23 10:14AM EDT | 185.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 51 | 47.17% |
| UPS240517C00190000 | 2024-04-09 10:30AM EDT | 190.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 2 | 88 | 51.76% |
| UPS240517C00195000 | 2024-04-10 2:10PM EDT | 195.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 50.98% |
| UPS240517C00200000 | 2024-03-26 10:19AM EDT | 200.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 54.88% |
| UPS240517C00210000 | 2024-02-21 3:44PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517P00080000 | 2024-04-22 11:57AM EDT | 80.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 107.23% |
| UPS240517P00085000 | 2024-03-12 11:33AM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 96.88% |
| UPS240517P00090000 | 2024-02-14 12:39PM EDT | 90.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 2 | 2 | 114.84% |
| UPS240517P00095000 | 2024-03-15 10:09AM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 37 | 65.63% |
| UPS240517P00100000 | 2024-04-25 10:25AM EDT | 100.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 86 | 71.09% |
| UPS240517P00105000 | 2024-04-22 9:57AM EDT | 105.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 1 | 40 | 89.21% |
| UPS240517P00110000 | 2024-04-22 12:52PM EDT | 110.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 625 | 55.86% |
| UPS240517P00115000 | 2024-04-24 1:09PM EDT | 115.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 166 | 54.30% |
| UPS240517P00120000 | 2024-04-25 12:47PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | +0.06 | +150.00% | 10 | 604 | 38.09% |
| UPS240517P00125000 | 2024-04-26 3:49PM EDT | 125.00 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 22 | 899 | 33.01% |
| UPS240517P00130000 | 2024-04-26 3:51PM EDT | 130.00 | 0.09 | 0.06 | 0.10 | -0.07 | -43.75% | 68 | 2,544 | 27.74% |
| UPS240517P00135000 | 2024-04-26 3:15PM EDT | 135.00 | 0.23 | 0.28 | 0.54 | -0.16 | -41.03% | 106 | 3,703 | 30.23% |
| UPS240517P00140000 | 2024-04-26 3:40PM EDT | 140.00 | 0.79 | 0.86 | 1.22 | -0.44 | -35.77% | 139 | 2,941 | 28.31% |
| UPS240517P00145000 | 2024-04-26 3:30PM EDT | 145.00 | 1.98 | 2.27 | 2.47 | -0.87 | -30.53% | 49 | 3,466 | 25.86% |
| UPS240517P00150000 | 2024-04-26 2:35PM EDT | 150.00 | 4.70 | 4.90 | 6.55 | -1.10 | -18.97% | 76 | 1,409 | 36.94% |
| UPS240517P00155000 | 2024-04-25 3:25PM EDT | 155.00 | 9.75 | 6.90 | 11.00 | 0.00 | - | 1 | 935 | 45.96% |
| UPS240517P00160000 | 2024-04-24 12:39PM EDT | 160.00 | 16.60 | 11.10 | 15.95 | 0.00 | - | 6 | 1,081 | 56.57% |
| UPS240517P00165000 | 2024-04-24 10:02AM EDT | 165.00 | 19.78 | 16.00 | 20.40 | 0.00 | - | 5 | 269 | 61.56% |
| UPS240517P00170000 | 2024-04-15 2:10PM EDT | 170.00 | 26.20 | 21.00 | 25.35 | 0.00 | - | 25 | 38 | 69.80% |
| UPS240517P00180000 | 2024-02-05 10:43AM EDT | 180.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.