UPS - United Parcel Service, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117C00080000 | 2023-05-25 12:30PM EDT | 80.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117C00095000 | 2023-05-16 1:22PM EDT | 95.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117C00100000 | 2023-05-31 12:05PM EDT | 100.00 | 69.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117C00105000 | 2023-05-10 2:34PM EDT | 105.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UPS250117C00110000 | 2023-05-30 11:58AM EDT | 110.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117C00115000 | 2023-05-22 12:34PM EDT | 115.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117C00120000 | 2022-12-15 12:27PM EDT | 120.00 | 67.75 | 66.85 | 70.45 | 0.00 | - | 1 | 0 | 56.64% |
| UPS250117C00125000 | 2023-03-27 2:46PM EDT | 125.00 | 67.22 | 52.40 | 53.90 | 0.00 | - | 5 | 6 | 37.17% |
| UPS250117C00130000 | 2023-05-31 10:25AM EDT | 130.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117C00135000 | 2023-05-30 12:11PM EDT | 135.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UPS250117C00140000 | 2023-05-25 1:02PM EDT | 140.00 | 41.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117C00145000 | 2023-05-09 3:37PM EDT | 145.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS250117C00150000 | 2023-05-25 1:35PM EDT | 150.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117C00155000 | 2023-04-04 9:51AM EDT | 155.00 | 49.20 | 31.35 | 33.95 | 0.00 | - | 1 | 6 | 33.12% |
| UPS250117C00160000 | 2023-05-18 1:39PM EDT | 160.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS250117C00165000 | 2023-06-01 11:58AM EDT | 165.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117C00170000 | 2023-05-25 9:56AM EDT | 170.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| UPS250117C00175000 | 2023-05-30 11:45AM EDT | 175.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UPS250117C00180000 | 2023-05-31 3:22PM EDT | 180.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| UPS250117C00185000 | 2023-05-30 2:50PM EDT | 185.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UPS250117C00190000 | 2023-05-31 3:20PM EDT | 190.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| UPS250117C00195000 | 2023-05-31 11:56AM EDT | 195.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| UPS250117C00200000 | 2023-05-31 12:51PM EDT | 200.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UPS250117C00210000 | 2023-05-30 12:46PM EDT | 210.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| UPS250117C00220000 | 2023-05-31 3:30PM EDT | 220.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| UPS250117C00230000 | 2023-05-31 12:09PM EDT | 230.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 6.25% |
| UPS250117C00240000 | 2023-05-22 3:07PM EDT | 240.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS250117C00250000 | 2023-05-15 10:49AM EDT | 250.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UPS250117C00260000 | 2023-05-19 10:41AM EDT | 260.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS250117C00270000 | 2023-05-19 1:00PM EDT | 270.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UPS250117C00280000 | 2023-05-23 9:54AM EDT | 280.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS250117C00290000 | 2023-05-31 11:40AM EDT | 290.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS250117C00300000 | 2023-05-16 1:49PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117P00080000 | 2023-05-24 12:22PM EDT | 80.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250117P00085000 | 2023-05-24 2:14PM EDT | 85.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250117P00090000 | 2023-05-05 9:30AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UPS250117P00095000 | 2023-04-27 2:25PM EDT | 95.00 | 2.10 | 2.22 | 2.65 | 0.00 | - | 3 | 28 | 34.90% |
| UPS250117P00100000 | 2023-05-24 10:46AM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4,500 | 0 | 6.25% |
| UPS250117P00105000 | 2023-04-25 10:15AM EDT | 105.00 | 3.25 | 3.45 | 3.85 | 0.00 | - | 2 | 12 | 33.44% |
| UPS250117P00110000 | 2023-05-31 3:58PM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UPS250117P00115000 | 2023-05-17 12:58PM EDT | 115.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| UPS250117P00120000 | 2023-06-01 11:05AM EDT | 120.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS250117P00125000 | 2023-05-17 9:45AM EDT | 125.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UPS250117P00130000 | 2023-05-26 2:28PM EDT | 130.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS250117P00135000 | 2023-05-22 2:33PM EDT | 135.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UPS250117P00140000 | 2023-06-01 2:51PM EDT | 140.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS250117P00145000 | 2023-05-23 2:40PM EDT | 145.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| UPS250117P00150000 | 2023-05-31 3:41PM EDT | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UPS250117P00155000 | 2023-05-18 10:01AM EDT | 155.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UPS250117P00160000 | 2023-05-26 10:56AM EDT | 160.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UPS250117P00165000 | 2023-05-26 2:18PM EDT | 165.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| UPS250117P00170000 | 2023-05-31 3:01PM EDT | 170.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UPS250117P00175000 | 2023-05-30 3:50PM EDT | 175.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS250117P00180000 | 2023-06-01 2:19PM EDT | 180.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPS250117P00185000 | 2023-05-16 9:31AM EDT | 185.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00190000 | 2023-05-04 9:48AM EDT | 190.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS250117P00195000 | 2023-04-28 3:30PM EDT | 195.00 | 28.79 | 32.30 | 33.25 | 0.00 | - | 5 | 35 | 17.58% |
| UPS250117P00200000 | 2023-05-03 10:38AM EDT | 200.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00210000 | 2023-05-19 11:05AM EDT | 210.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UPS250117P00220000 | 2023-06-01 2:19PM EDT | 220.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPS250117P00230000 | 2023-04-28 12:00PM EDT | 230.00 | 52.20 | 58.25 | 59.95 | 0.00 | - | 2 | 3 | 0.00% |
| UPS250117P00240000 | 2023-04-18 3:11PM EDT | 240.00 | 50.45 | 68.10 | 70.20 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00250000 | 2023-04-19 10:21AM EDT | 250.00 | 57.00 | 76.90 | 81.30 | 0.00 | - | 6 | 0 | 0.00% |
| UPS250117P00260000 | 2023-04-18 3:57PM EDT | 260.00 | 66.95 | 88.10 | 90.20 | 0.00 | - | 4 | 0 | 0.00% |
| UPS250117P00270000 | 2023-04-21 10:07AM EDT | 270.00 | 75.25 | 97.15 | 101.50 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00280000 | 2023-04-24 9:35AM EDT | 280.00 | 84.60 | 109.60 | 113.90 | 0.00 | - | 2 | 0 | 25.60% |
| UPS250117P00290000 | 2023-04-19 12:24PM EDT | 290.00 | 94.65 | 117.45 | 121.50 | 0.00 | - | - | 0 | 0.00% |
| UPS250117P00300000 | 2023-06-01 10:41AM EDT | 300.00 | 132.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.