United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018C00080000 | 2024-04-01 2:45PM EDT | 80.00 | 68.13 | 66.35 | 69.95 | 0.00 | - | 1 | 0 | 68.59% |
| UPS241018C00105000 | 2024-04-23 11:14AM EDT | 105.00 | 44.05 | 41.65 | 45.20 | 0.00 | - | 2 | 2 | 44.61% |
| UPS241018C00120000 | 2024-04-19 10:09AM EDT | 120.00 | 26.75 | 28.80 | 30.30 | 0.00 | - | 2 | 36 | 31.72% |
| UPS241018C00125000 | 2024-04-18 3:52PM EDT | 125.00 | 22.00 | 24.70 | 26.60 | 0.00 | - | 5 | 0 | 32.25% |
| UPS241018C00130000 | 2024-04-17 2:51PM EDT | 130.00 | 18.75 | 19.85 | 21.30 | 0.00 | - | 6 | 33 | 26.60% |
| UPS241018C00135000 | 2024-04-02 2:53PM EDT | 135.00 | 19.80 | 16.80 | 17.55 | 0.00 | - | 2 | 0 | 25.71% |
| UPS241018C00140000 | 2024-04-24 11:17AM EDT | 140.00 | 12.50 | 12.95 | 14.15 | 0.00 | - | 2 | 139 | 24.94% |
| UPS241018C00145000 | 2024-04-26 11:37AM EDT | 145.00 | 11.14 | 10.15 | 11.15 | +1.14 | +11.40% | 9 | 71 | 24.27% |
| UPS241018C00150000 | 2024-04-25 3:24PM EDT | 150.00 | 8.27 | 7.50 | 8.60 | 0.00 | - | 4 | 0 | 23.76% |
| UPS241018C00155000 | 2024-04-25 3:24PM EDT | 155.00 | 6.17 | 6.30 | 6.45 | 0.00 | - | 103 | 304 | 23.26% |
| UPS241018C00160000 | 2024-04-26 12:11PM EDT | 160.00 | 4.75 | 4.50 | 4.70 | +0.34 | +7.71% | 12 | 0 | 22.78% |
| UPS241018C00165000 | 2024-04-26 1:21PM EDT | 165.00 | 3.30 | 3.25 | 3.40 | +0.25 | +8.20% | 18 | 0 | 22.57% |
| UPS241018C00170000 | 2024-04-26 2:57PM EDT | 170.00 | 2.45 | 2.25 | 2.56 | +0.20 | +8.89% | 37 | 512 | 22.91% |
| UPS241018C00175000 | 2024-04-25 11:01AM EDT | 175.00 | 1.75 | 1.39 | 1.63 | +0.33 | +23.24% | 1 | 126 | 22.05% |
| UPS241018C00180000 | 2024-04-26 10:47AM EDT | 180.00 | 1.10 | 0.84 | 1.10 | +0.15 | +15.79% | 10 | 1,044 | 21.89% |
| UPS241018C00185000 | 2024-04-24 1:47PM EDT | 185.00 | 0.61 | 0.67 | 0.77 | 0.00 | - | 3 | 486 | 22.03% |
| UPS241018C00190000 | 2024-04-26 3:13PM EDT | 190.00 | 0.50 | 0.42 | 0.52 | +0.10 | +25.00% | 4 | 6,222 | 22.03% |
| UPS241018C00195000 | 2024-04-26 10:30AM EDT | 195.00 | 0.33 | 0.22 | 0.76 | +0.05 | +17.86% | 2 | 13 | 25.71% |
| UPS241018C00200000 | 2024-04-26 10:28AM EDT | 200.00 | 0.23 | 0.17 | 0.35 | +0.01 | +4.55% | 2 | 0 | 23.68% |
| UPS241018C00210000 | 2024-04-26 10:29AM EDT | 210.00 | 0.09 | 0.03 | 0.13 | -0.06 | -40.00% | 2 | 9 | 22.95% |
| UPS241018C00220000 | 2024-03-13 10:23AM EDT | 220.00 | 0.23 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 42.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018P00080000 | 2024-04-24 1:33PM EDT | 80.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 43.46% |
| UPS241018P00085000 | 2024-04-24 1:33PM EDT | 85.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 2 | 12 | 36.72% |
| UPS241018P00090000 | 2024-04-26 12:53PM EDT | 90.00 | 0.14 | 0.04 | 0.36 | -0.04 | -22.22% | 2 | 0 | 38.18% |
| UPS241018P00095000 | 2024-04-26 12:52PM EDT | 95.00 | 0.31 | 0.08 | 0.32 | -0.01 | -3.12% | 2 | 4 | 33.84% |
| UPS241018P00100000 | 2024-04-24 1:36PM EDT | 100.00 | 0.47 | 0.26 | 0.70 | 0.00 | - | 2 | 14 | 35.33% |
| UPS241018P00105000 | 2024-04-24 1:36PM EDT | 105.00 | 0.63 | 0.37 | 0.94 | 0.00 | - | 2 | 0 | 33.79% |
| UPS241018P00110000 | 2024-04-26 3:05PM EDT | 110.00 | 0.76 | 0.74 | 0.87 | -0.47 | -38.21% | 100 | 87 | 29.49% |
| UPS241018P00115000 | 2024-04-24 9:32AM EDT | 115.00 | 1.23 | 1.11 | 1.16 | 0.00 | - | 1 | 135 | 27.88% |
| UPS241018P00120000 | 2024-04-24 11:08AM EDT | 120.00 | 2.05 | 1.61 | 1.73 | 0.00 | - | 4 | 57 | 27.26% |
| UPS241018P00125000 | 2024-04-24 2:15PM EDT | 125.00 | 2.70 | 2.31 | 2.45 | 0.00 | - | 16 | 307 | 26.42% |
| UPS241018P00130000 | 2024-04-26 12:33PM EDT | 130.00 | 3.30 | 3.20 | 4.15 | -0.30 | -8.33% | 11 | 676 | 28.07% |
| UPS241018P00135000 | 2024-04-24 11:47AM EDT | 135.00 | 5.77 | 4.50 | 4.65 | 0.00 | - | 3 | 196 | 24.82% |
| UPS241018P00140000 | 2024-04-25 3:39PM EDT | 140.00 | 5.85 | 6.05 | 7.20 | -0.65 | -10.00% | 5 | 488 | 26.65% |
| UPS241018P00145000 | 2024-04-24 2:27PM EDT | 145.00 | 9.00 | 8.05 | 8.75 | 0.00 | - | 20 | 465 | 24.76% |
| UPS241018P00150000 | 2024-04-26 3:55PM EDT | 150.00 | 10.45 | 10.45 | 10.95 | -0.15 | -1.42% | 5 | 225 | 23.63% |
| UPS241018P00155000 | 2024-04-23 2:20PM EDT | 155.00 | 13.45 | 13.20 | 13.60 | 0.00 | - | 6 | 197 | 22.61% |
| UPS241018P00160000 | 2024-04-23 11:56AM EDT | 160.00 | 16.66 | 15.35 | 17.90 | 0.00 | - | 2 | 20 | 24.90% |
| UPS241018P00165000 | 2024-03-20 12:22PM EDT | 165.00 | 17.40 | 24.30 | 25.80 | 0.00 | - | 10 | 83 | 36.21% |
| UPS241018P00175000 | 2024-02-21 11:35AM EDT | 175.00 | 27.40 | 21.85 | 22.30 | 0.00 | - | - | 8 | 0.00% |
| UPS241018P00180000 | 2024-04-11 3:23PM EDT | 180.00 | 32.63 | 32.35 | 35.00 | 0.00 | - | 203 | 200 | 28.34% |
© 2024 Yahoo. All rights reserved.