United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00133000 | 2024-04-17 2:48PM EDT | 133.00 | 12.15 | 13.30 | 16.20 | 0.00 | - | - | 15 | 46.51% |
| UPS240524C00139000 | 2024-04-17 2:48PM EDT | 139.00 | 7.85 | 8.30 | 9.00 | 0.00 | - | - | 2 | 20.87% |
| UPS240524C00140000 | 2024-04-22 2:15PM EDT | 140.00 | 8.70 | 6.80 | 8.25 | 0.00 | - | 1 | 3 | 22.00% |
| UPS240524C00141000 | 2024-05-01 2:30PM EDT | 141.00 | 6.40 | 6.75 | 7.20 | 0.00 | - | 6 | 8 | 19.51% |
| UPS240524C00142000 | 2024-04-23 9:55AM EDT | 142.00 | 7.40 | 5.90 | 6.15 | 0.00 | - | 3 | 13 | 17.02% |
| UPS240524C00143000 | 2024-04-26 1:36PM EDT | 143.00 | 5.91 | 5.05 | 5.35 | 0.00 | - | 1 | 31 | 16.88% |
| UPS240524C00144000 | 2024-04-30 2:29PM EDT | 144.00 | 5.13 | 4.40 | 5.20 | 0.00 | - | 1 | 114 | 21.44% |
| UPS240524C00145000 | 2024-05-01 2:41PM EDT | 145.00 | 3.95 | 3.80 | 3.95 | 0.00 | - | 2 | 48 | 16.99% |
| UPS240524C00146000 | 2024-04-30 10:21AM EDT | 146.00 | 3.70 | 3.15 | 3.35 | 0.00 | - | 3 | 114 | 17.13% |
| UPS240524C00147000 | 2024-04-30 2:29PM EDT | 147.00 | 3.26 | 2.55 | 2.80 | 0.00 | - | 1 | 11 | 17.16% |
| UPS240524C00148000 | 2024-05-01 2:43PM EDT | 148.00 | 2.35 | 2.18 | 2.33 | 0.00 | - | 8 | 28 | 17.32% |
| UPS240524C00149000 | 2024-05-01 12:20PM EDT | 149.00 | 1.65 | 1.79 | 1.94 | 0.00 | - | 1 | 9 | 17.60% |
| UPS240524C00150000 | 2024-05-02 9:58AM EDT | 150.00 | 1.55 | 1.45 | 1.57 | +0.25 | +19.23% | 3 | 130 | 17.63% |
| UPS240524C00152500 | 2024-04-30 12:31PM EDT | 152.50 | 1.15 | 0.81 | 0.90 | 0.00 | - | 17 | 62 | 17.90% |
| UPS240524C00155000 | 2024-05-01 2:22PM EDT | 155.00 | 0.41 | 0.43 | 0.52 | 0.00 | - | 5 | 1,074 | 18.56% |
| UPS240524C00157500 | 2024-05-01 2:31PM EDT | 157.50 | 0.25 | 0.22 | 0.32 | 0.00 | - | 148 | 19 | 19.61% |
| UPS240524C00160000 | 2024-04-29 3:44PM EDT | 160.00 | 0.21 | 0.08 | 0.47 | 0.00 | - | 21 | 357 | 25.39% |
| UPS240524C00162500 | 2024-04-26 10:27AM EDT | 162.50 | 0.22 | 0.00 | 1.19 | 0.00 | - | 1 | 129 | 37.92% |
| UPS240524C00165000 | 2024-04-29 11:39AM EDT | 165.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 36.28% |
| UPS240524C00170000 | 2024-04-05 3:37PM EDT | 170.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 42.92% |
| UPS240524C00175000 | 2024-04-09 3:16PM EDT | 175.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 49.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00115000 | 2024-05-01 12:46PM EDT | 115.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 59.23% |
| UPS240524P00120000 | 2024-04-23 2:05PM EDT | 120.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 11 | 53.76% |
| UPS240524P00125000 | 2024-04-24 12:47PM EDT | 125.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 50.12% |
| UPS240524P00129000 | 2024-05-01 2:28PM EDT | 129.00 | 0.14 | 0.03 | 0.75 | 0.00 | - | 2 | 5 | 42.77% |
| UPS240524P00130000 | 2024-05-01 12:46PM EDT | 130.00 | 0.21 | 0.13 | 0.25 | 0.00 | - | 1 | 1,397 | 31.35% |
| UPS240524P00131000 | 2024-04-25 11:05AM EDT | 131.00 | 0.43 | 0.07 | 0.73 | 0.00 | - | - | 4 | 38.82% |
| UPS240524P00132000 | 2024-04-30 12:42PM EDT | 132.00 | 0.24 | 0.18 | 0.23 | 0.00 | - | 4 | 10 | 27.78% |
| UPS240524P00133000 | 2024-04-24 10:09AM EDT | 133.00 | 0.56 | 0.21 | 0.26 | 0.00 | - | 1 | 5 | 27.00% |
| UPS240524P00134000 | 2024-04-30 12:01PM EDT | 134.00 | 0.31 | 0.08 | 0.32 | 0.00 | - | 4 | 24 | 26.71% |
| UPS240524P00135000 | 2024-05-01 10:36AM EDT | 135.00 | 0.61 | 0.35 | 0.39 | 0.00 | - | 2 | 61 | 26.37% |
| UPS240524P00136000 | 2024-04-30 11:41AM EDT | 136.00 | 0.45 | 0.43 | 0.49 | 0.00 | - | 5 | 14 | 26.27% |
| UPS240524P00137000 | 2024-04-30 11:41AM EDT | 137.00 | 0.55 | 0.55 | 0.59 | 0.00 | - | 14 | 36 | 25.93% |
| UPS240524P00138000 | 2024-05-01 2:52PM EDT | 138.00 | 0.55 | 0.66 | 0.72 | 0.00 | - | 12 | 24 | 25.73% |
| UPS240524P00139000 | 2024-05-01 2:26PM EDT | 139.00 | 0.99 | 0.83 | 0.88 | 0.00 | - | 4 | 27 | 25.59% |
| UPS240524P00140000 | 2024-05-01 2:27PM EDT | 140.00 | 1.20 | 1.01 | 1.52 | 0.00 | - | 1 | 114 | 29.65% |
| UPS240524P00141000 | 2024-05-01 2:37PM EDT | 141.00 | 1.50 | 1.13 | 1.39 | 0.00 | - | 1 | 57 | 26.25% |
| UPS240524P00142000 | 2024-05-01 2:32PM EDT | 142.00 | 1.84 | 1.44 | 1.57 | 0.00 | - | 1 | 34 | 25.48% |
| UPS240524P00143000 | 2024-05-01 2:24PM EDT | 143.00 | 2.15 | 1.77 | 1.88 | 0.00 | - | 2 | 31 | 25.51% |
| UPS240524P00144000 | 2024-05-01 2:44PM EDT | 144.00 | 2.05 | 1.53 | 2.45 | 0.00 | - | 3 | 21 | 27.16% |
| UPS240524P00145000 | 2024-05-01 2:41PM EDT | 145.00 | 2.61 | 2.51 | 2.65 | 0.00 | - | 2 | 32 | 25.79% |
| UPS240524P00146000 | 2024-04-30 1:25PM EDT | 146.00 | 2.99 | 2.96 | 3.15 | 0.00 | - | 1 | 59 | 26.29% |
| UPS240524P00147000 | 2024-05-01 9:46AM EDT | 147.00 | 4.00 | 3.45 | 3.65 | 0.00 | - | 1 | 14 | 26.49% |
| UPS240524P00148000 | 2024-04-29 1:48PM EDT | 148.00 | 3.60 | 4.00 | 4.20 | 0.00 | - | 21 | 26 | 26.73% |
| UPS240524P00149000 | 2024-04-30 2:03PM EDT | 149.00 | 4.35 | 4.65 | 4.80 | 0.00 | - | 2 | 17 | 27.06% |
| UPS240524P00150000 | 2024-05-01 9:36AM EDT | 150.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 1 | 8 | 27.82% |
| UPS240524P00152500 | 2024-04-22 9:41AM EDT | 152.50 | 11.90 | 7.20 | 8.30 | 0.00 | - | - | 6 | 36.32% |
© 2024 Yahoo. All rights reserved.