United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607C00120000 | 2024-05-17 3:25PM EDT | 120.00 | 29.70 | 29.40 | 30.60 | +1.10 | +3.85% | 1 | 8 | 66.46% |
| UPS240607C00140000 | 2024-05-07 9:50AM EDT | 140.00 | 7.45 | 8.70 | 11.10 | 0.00 | - | - | 0 | 38.77% |
| UPS240607C00142000 | 2024-05-14 10:59AM EDT | 142.00 | 10.46 | 7.35 | 9.20 | 0.00 | - | 1 | 2 | 34.74% |
| UPS240607C00143000 | 2024-05-14 10:03AM EDT | 143.00 | 10.20 | 6.20 | 8.10 | 0.00 | - | 2 | 3 | 31.34% |
| UPS240607C00144000 | 2024-05-13 2:43PM EDT | 144.00 | 7.35 | 6.20 | 6.45 | 0.00 | - | 5 | 33 | 23.10% |
| UPS240607C00145000 | 2024-05-17 3:52PM EDT | 145.00 | 5.50 | 4.75 | 6.60 | -0.55 | -9.09% | 10 | 42 | 30.13% |
| UPS240607C00146000 | 2024-05-15 3:40PM EDT | 146.00 | 4.11 | 2.75 | 5.85 | 0.00 | - | 2 | 4 | 29.20% |
| UPS240607C00147000 | 2024-05-16 10:07AM EDT | 147.00 | 3.60 | 3.05 | 4.15 | 0.00 | - | 1 | 17 | 20.91% |
| UPS240607C00148000 | 2024-05-15 3:40PM EDT | 148.00 | 2.98 | 3.30 | 3.55 | 0.00 | - | 3 | 44 | 20.80% |
| UPS240607C00149000 | 2024-05-16 11:36AM EDT | 149.00 | 2.65 | 2.27 | 2.93 | -0.80 | -23.19% | 1 | 29 | 20.17% |
| UPS240607C00150000 | 2024-05-17 3:13PM EDT | 150.00 | 2.40 | 1.80 | 2.49 | -0.30 | -11.11% | 10 | 76 | 20.42% |
| UPS240607C00152500 | 2024-05-17 3:44PM EDT | 152.50 | 1.33 | 1.23 | 1.38 | -0.26 | -16.35% | 11 | 108 | 19.19% |
| UPS240607C00155000 | 2024-05-17 3:26PM EDT | 155.00 | 0.68 | 0.60 | 0.72 | -0.26 | -27.66% | 45 | 479 | 18.78% |
| UPS240607C00157500 | 2024-05-17 3:07PM EDT | 157.50 | 0.35 | 0.27 | 0.36 | -0.08 | -18.60% | 4 | 72 | 18.80% |
| UPS240607C00160000 | 2024-05-16 1:56PM EDT | 160.00 | 0.23 | 0.01 | 0.19 | 0.00 | - | 3 | 28 | 19.39% |
| UPS240607C00162500 | 2024-05-14 9:39AM EDT | 162.50 | 0.37 | 0.04 | 1.35 | 0.00 | - | 1 | 3 | 39.06% |
| UPS240607C00165000 | 2024-04-26 10:27AM EDT | 165.00 | 0.20 | 0.02 | 1.33 | 0.00 | - | 1 | 1 | 43.09% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00120000 | 2024-05-01 12:46PM EDT | 120.00 | 1.09 | 0.00 | 1.67 | 0.00 | - | - | 1 | 68.07% |
| UPS240607P00125000 | 2024-05-09 2:37PM EDT | 125.00 | 0.19 | 0.00 | 1.99 | 0.00 | - | 2 | 2 | 60.86% |
| UPS240607P00130000 | 2024-05-15 10:11AM EDT | 130.00 | 0.07 | 0.01 | 1.28 | 0.00 | - | 2 | 13 | 54.74% |
| UPS240607P00131000 | 2024-05-07 1:58PM EDT | 131.00 | 0.36 | 0.01 | 1.29 | 0.00 | - | - | 4 | 52.73% |
| UPS240607P00132000 | 2024-05-09 10:55AM EDT | 132.00 | 0.21 | 0.01 | 1.29 | 0.00 | - | 3 | 15 | 50.59% |
| UPS240607P00133000 | 2024-05-06 1:46PM EDT | 133.00 | 0.37 | 0.01 | 1.31 | 0.00 | - | - | 1 | 48.71% |
| UPS240607P00134000 | 2024-05-13 2:56PM EDT | 134.00 | 0.10 | 0.02 | 1.31 | 0.00 | - | 5 | 11 | 46.53% |
| UPS240607P00135000 | 2024-05-15 3:58PM EDT | 135.00 | 0.19 | 0.02 | 0.24 | 0.00 | - | 5 | 35 | 27.64% |
| UPS240607P00136000 | 2024-04-26 10:47AM EDT | 136.00 | 0.95 | 0.03 | 0.74 | 0.00 | - | 1 | 1 | 34.89% |
| UPS240607P00137000 | 2024-05-07 12:34PM EDT | 137.00 | 0.60 | 0.04 | 0.31 | 0.00 | - | 2 | 1 | 25.90% |
| UPS240607P00138000 | 2024-05-17 1:43PM EDT | 138.00 | 0.15 | 0.08 | 0.84 | -0.04 | -21.05% | 1 | 15 | 32.25% |
| UPS240607P00139000 | 2024-05-17 1:55PM EDT | 139.00 | 0.17 | 0.15 | 0.55 | -0.05 | -22.73% | 6 | 17 | 26.37% |
| UPS240607P00140000 | 2024-05-17 1:06PM EDT | 140.00 | 0.27 | 0.20 | 0.46 | +0.01 | +3.85% | 2 | 101 | 23.17% |
| UPS240607P00141000 | 2024-05-17 10:35AM EDT | 141.00 | 0.41 | 0.27 | 0.57 | -0.08 | -16.33% | 2 | 6 | 22.80% |
| UPS240607P00142000 | 2024-05-17 12:21PM EDT | 142.00 | 0.51 | 0.36 | 0.44 | +0.06 | +13.33% | 4 | 13 | 19.17% |
| UPS240607P00143000 | 2024-05-17 2:42PM EDT | 143.00 | 0.54 | 0.48 | 0.72 | -0.02 | -3.57% | 8 | 7 | 20.53% |
| UPS240607P00144000 | 2024-05-17 12:32PM EDT | 144.00 | 0.86 | 0.63 | 0.70 | -0.13 | -13.13% | 21 | 113 | 18.19% |
| UPS240607P00145000 | 2024-05-17 11:33AM EDT | 145.00 | 1.10 | 0.82 | 0.98 | +0.16 | +17.02% | 4 | 36 | 18.64% |
| UPS240607P00146000 | 2024-05-16 3:55PM EDT | 146.00 | 1.09 | 1.06 | 1.23 | 0.00 | - | 29 | 131 | 18.34% |
| UPS240607P00147000 | 2024-05-17 12:59PM EDT | 147.00 | 1.60 | 1.36 | 1.58 | +0.20 | +14.29% | 2 | 9 | 18.40% |
| UPS240607P00148000 | 2024-05-14 11:51AM EDT | 148.00 | 1.66 | 1.71 | 1.95 | 0.00 | - | 8 | 13 | 18.18% |
| UPS240607P00150000 | 2024-05-16 11:26AM EDT | 150.00 | 2.58 | 2.44 | 2.95 | 0.00 | - | 2 | 24 | 18.26% |
| UPS240607P00152500 | 2024-05-14 11:52AM EDT | 152.50 | 3.75 | 4.05 | 5.75 | 0.00 | - | 2 | 1 | 27.74% |
| UPS240607P00155000 | 2024-05-15 11:21AM EDT | 155.00 | 6.56 | 5.00 | 6.75 | 0.00 | - | 3 | 0 | 21.41% |
© 2024 Yahoo. All rights reserved.