United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240719C00100000 | 2024-03-06 10:41AM EDT | 100.00 | 53.00 | 47.45 | 51.15 | 0.00 | - | 1 | 1 | 63.06% |
| UPS240719C00105000 | 2024-02-06 1:12PM EDT | 105.00 | 41.00 | 47.65 | 51.40 | 0.00 | - | - | 1 | 92.50% |
| UPS240719C00120000 | 2024-04-24 10:00AM EDT | 120.00 | 27.00 | 27.20 | 29.40 | 0.00 | - | 1 | 11 | 39.89% |
| UPS240719C00125000 | 2024-04-02 10:48AM EDT | 125.00 | 25.15 | 22.10 | 24.45 | 0.00 | - | 1 | 1,049 | 34.51% |
| UPS240719C00130000 | 2024-04-17 2:42PM EDT | 130.00 | 16.13 | 17.85 | 18.85 | 0.00 | - | 11 | 77 | 25.15% |
| UPS240719C00135000 | 2024-04-22 2:54PM EDT | 135.00 | 14.15 | 14.30 | 14.60 | 0.00 | - | 1 | 108 | 23.83% |
| UPS240719C00140000 | 2024-04-26 2:42PM EDT | 140.00 | 11.20 | 9.50 | 10.80 | +2.16 | +23.89% | 5 | 169 | 22.86% |
| UPS240719C00145000 | 2024-04-26 12:42PM EDT | 145.00 | 7.50 | 6.35 | 7.45 | +0.60 | +8.70% | 1 | 332 | 21.67% |
| UPS240719C00150000 | 2024-04-26 1:22PM EDT | 150.00 | 4.67 | 4.65 | 4.85 | +0.07 | +1.52% | 58 | 702 | 21.00% |
| UPS240719C00155000 | 2024-04-26 3:38PM EDT | 155.00 | 3.05 | 2.81 | 2.87 | +0.30 | +10.91% | 32 | 850 | 20.19% |
| UPS240719C00160000 | 2024-04-26 3:38PM EDT | 160.00 | 1.70 | 1.38 | 1.63 | +0.11 | +6.92% | 217 | 2,495 | 19.92% |
| UPS240719C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 0.81 | 0.81 | 0.86 | -0.03 | -3.57% | 6 | 2,224 | 19.69% |
| UPS240719C00170000 | 2024-04-26 3:04PM EDT | 170.00 | 0.47 | 0.39 | 0.47 | +0.03 | +6.82% | 63 | 1,826 | 19.97% |
| UPS240719C00175000 | 2024-04-25 3:35PM EDT | 175.00 | 0.25 | 0.15 | 0.30 | +0.03 | +13.64% | 1 | 868 | 20.97% |
| UPS240719C00180000 | 2024-04-26 12:13PM EDT | 180.00 | 0.17 | 0.06 | 0.30 | +0.06 | +54.55% | 2 | 459 | 23.66% |
| UPS240719C00185000 | 2024-04-26 10:20AM EDT | 185.00 | 0.14 | 0.03 | 0.14 | -0.03 | -17.65% | 2 | 230 | 23.10% |
| UPS240719C00190000 | 2024-04-25 12:21PM EDT | 190.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 2 | 203 | 26.81% |
| UPS240719C00195000 | 2024-04-19 1:34PM EDT | 195.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 50 | 28.57% |
| UPS240719C00200000 | 2024-04-22 3:53PM EDT | 200.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 50 | 30.42% |
| UPS240719C00210000 | 2024-04-05 10:10AM EDT | 210.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 5 | 135 | 34.42% |
| UPS240719C00220000 | 2024-01-29 3:53PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| UPS240719C00230000 | 2024-01-29 4:17PM EDT | 230.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 3 | 1 | 41.70% |
| UPS240719C00240000 | 2024-01-10 10:30AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240719P00080000 | 2024-02-29 10:44AM EDT | 80.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 26 | 70.51% |
| UPS240719P00085000 | 2024-03-26 3:07PM EDT | 85.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 103 | 53.03% |
| UPS240719P00090000 | 2024-03-07 3:08PM EDT | 90.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 50 | 48.44% |
| UPS240719P00095000 | 2024-04-24 11:46AM EDT | 95.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 3 | 35 | 36.52% |
| UPS240719P00100000 | 2024-04-26 10:23AM EDT | 100.00 | 0.06 | 0.02 | 0.27 | -0.08 | -57.14% | 2 | 158 | 42.58% |
| UPS240719P00105000 | 2024-04-26 10:21AM EDT | 105.00 | 0.17 | 0.03 | 0.09 | +0.02 | +13.33% | 2 | 770 | 32.03% |
| UPS240719P00110000 | 2024-04-26 10:23AM EDT | 110.00 | 0.13 | 0.05 | 0.12 | -0.11 | -45.83% | 2 | 61 | 29.40% |
| UPS240719P00115000 | 2024-04-26 3:07PM EDT | 115.00 | 0.18 | 0.13 | 0.34 | -0.17 | -48.57% | 49 | 164 | 30.45% |
| UPS240719P00120000 | 2024-04-24 11:46AM EDT | 120.00 | 0.66 | 0.21 | 0.49 | 0.00 | - | 3 | 377 | 28.17% |
| UPS240719P00125000 | 2024-04-26 1:32PM EDT | 125.00 | 0.63 | 0.57 | 0.63 | -0.06 | -8.70% | 1 | 610 | 25.15% |
| UPS240719P00130000 | 2024-04-26 2:36PM EDT | 130.00 | 0.99 | 1.00 | 1.27 | -0.40 | -28.78% | 7 | 749 | 25.22% |
| UPS240719P00135000 | 2024-04-26 3:42PM EDT | 135.00 | 1.68 | 1.73 | 1.93 | -0.37 | -18.05% | 3 | 852 | 23.44% |
| UPS240719P00140000 | 2024-04-26 3:34PM EDT | 140.00 | 2.76 | 2.91 | 2.99 | -0.34 | -10.97% | 107 | 1,040 | 21.97% |
| UPS240719P00145000 | 2024-04-26 3:18PM EDT | 145.00 | 4.35 | 4.60 | 4.75 | -0.80 | -15.53% | 16 | 1,164 | 21.29% |
| UPS240719P00150000 | 2024-04-26 10:16AM EDT | 150.00 | 6.66 | 7.05 | 7.20 | -1.44 | -17.78% | 8 | 1,573 | 20.80% |
| UPS240719P00155000 | 2024-04-23 2:04PM EDT | 155.00 | 10.50 | 10.15 | 12.10 | 0.00 | - | 33 | 603 | 27.12% |
| UPS240719P00160000 | 2024-04-23 3:05PM EDT | 160.00 | 14.07 | 14.05 | 15.80 | 0.00 | - | 2 | 476 | 27.67% |
| UPS240719P00165000 | 2024-04-23 11:38AM EDT | 165.00 | 17.92 | 18.25 | 19.25 | 0.00 | - | 1 | 228 | 25.34% |
| UPS240719P00170000 | 2024-03-27 9:51AM EDT | 170.00 | 25.28 | 22.50 | 25.00 | 0.00 | - | 5 | 145 | 33.23% |
| UPS240719P00175000 | 2024-02-21 10:37AM EDT | 175.00 | 27.10 | 20.10 | 21.70 | 0.00 | - | - | 6 | 0.00% |
| UPS240719P00180000 | 2024-02-06 2:01PM EDT | 180.00 | 35.61 | 26.70 | 27.75 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240719P00185000 | 2024-01-17 12:27PM EDT | 185.00 | 32.60 | 34.80 | 37.95 | 0.00 | - | 1 | 0 | 29.47% |
| UPS240719P00190000 | 2024-01-16 10:44AM EDT | 190.00 | 35.00 | 43.90 | 47.45 | 0.00 | - | 1 | 1 | 51.40% |
| UPS240719P00195000 | 2023-12-27 10:34AM EDT | 195.00 | 37.06 | 35.80 | 37.95 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.