United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117C00070000 | 2024-05-09 10:53AM EDT | 70.00 | 75.87 | 77.05 | 80.20 | 0.00 | - | 1 | 1 | 57.84% |
| UPS250117C00075000 | 2024-05-09 3:40PM EDT | 75.00 | 73.10 | 71.65 | 75.50 | 0.00 | - | 16 | 5 | 52.69% |
| UPS250117C00080000 | 2024-05-09 3:07PM EDT | 80.00 | 67.53 | 66.75 | 70.20 | 0.00 | - | 3 | 0 | 60.02% |
| UPS250117C00085000 | 2024-02-16 11:41AM EDT | 85.00 | 63.77 | 66.50 | 71.50 | 0.00 | - | 1 | 4 | 73.36% |
| UPS250117C00090000 | 2024-04-04 2:28PM EDT | 90.00 | 62.17 | 55.00 | 58.70 | 0.00 | - | 2 | 14 | 41.32% |
| UPS250117C00095000 | 2023-11-03 9:43AM EDT | 95.00 | 50.35 | 60.45 | 62.40 | 0.00 | - | 2 | 4 | 71.11% |
| UPS250117C00100000 | 2024-05-09 10:21AM EDT | 100.00 | 48.50 | 47.45 | 50.90 | 0.00 | - | 3 | 43 | 45.18% |
| UPS250117C00105000 | 2024-05-07 2:59PM EDT | 105.00 | 42.37 | 43.30 | 46.70 | 0.00 | - | 1 | 24 | 44.09% |
| UPS250117C00110000 | 2024-03-26 10:52AM EDT | 110.00 | 43.38 | 36.50 | 39.30 | 0.00 | - | 1 | 67 | 30.25% |
| UPS250117C00115000 | 2024-04-17 12:07PM EDT | 115.00 | 30.72 | 34.90 | 36.65 | 0.00 | - | 9 | 41 | 35.53% |
| UPS250117C00120000 | 2024-04-23 10:49AM EDT | 120.00 | 31.60 | 30.40 | 31.65 | 0.00 | - | 1 | 129 | 31.50% |
| UPS250117C00125000 | 2024-03-26 3:48PM EDT | 125.00 | 25.09 | 26.45 | 27.50 | 0.00 | - | 75 | 86 | 29.94% |
| UPS250117C00130000 | 2024-05-02 9:35AM EDT | 130.00 | 21.71 | 21.50 | 23.75 | 0.00 | - | 2 | 143 | 29.02% |
| UPS250117C00135000 | 2024-05-06 3:21PM EDT | 135.00 | 18.41 | 17.90 | 20.10 | 0.00 | - | 10 | 204 | 27.82% |
| UPS250117C00140000 | 2024-05-03 11:46AM EDT | 140.00 | 15.88 | 15.70 | 18.45 | 0.00 | - | 1 | 302 | 30.45% |
| UPS250117C00145000 | 2024-05-10 12:43PM EDT | 145.00 | 13.70 | 12.65 | 13.70 | +1.00 | +7.87% | 4 | 423 | 25.79% |
| UPS250117C00150000 | 2024-05-09 3:40PM EDT | 150.00 | 10.55 | 9.55 | 11.05 | 0.00 | - | 19 | 1,426 | 25.03% |
| UPS250117C00155000 | 2024-05-10 3:59PM EDT | 155.00 | 8.70 | 7.85 | 8.75 | +0.82 | +10.41% | 3 | 679 | 24.36% |
| UPS250117C00160000 | 2024-05-10 3:13PM EDT | 160.00 | 6.60 | 5.05 | 6.80 | +0.20 | +3.12% | 18 | 1,027 | 23.76% |
| UPS250117C00165000 | 2024-05-09 1:31PM EDT | 165.00 | 4.65 | 3.35 | 5.20 | 0.00 | - | 22 | 711 | 23.26% |
| UPS250117C00170000 | 2024-05-10 11:55AM EDT | 170.00 | 3.82 | 3.35 | 3.90 | +0.39 | +11.37% | 8 | 2,421 | 22.80% |
| UPS250117C00175000 | 2024-05-09 1:05PM EDT | 175.00 | 2.80 | 2.42 | 2.84 | +0.30 | +12.00% | 4 | 10,128 | 22.32% |
| UPS250117C00180000 | 2024-05-09 3:42PM EDT | 180.00 | 1.87 | 1.94 | 2.07 | 0.00 | - | 13 | 2,772 | 22.02% |
| UPS250117C00185000 | 2024-05-10 10:17AM EDT | 185.00 | 1.42 | 1.17 | 1.48 | +0.09 | +6.77% | 4 | 8,458 | 21.75% |
| UPS250117C00190000 | 2024-05-08 10:33AM EDT | 190.00 | 1.00 | 0.93 | 1.11 | +0.11 | +12.36% | 12 | 1,651 | 21.84% |
| UPS250117C00195000 | 2024-05-06 2:00PM EDT | 195.00 | 0.70 | 0.61 | 1.05 | 0.00 | - | 1 | 992 | 23.13% |
| UPS250117C00200000 | 2024-05-10 12:48PM EDT | 200.00 | 0.47 | 0.43 | 0.50 | +0.02 | +4.44% | 1 | 8,543 | 21.13% |
| UPS250117C00210000 | 2024-05-10 11:15AM EDT | 210.00 | 0.30 | 0.21 | 0.33 | +0.04 | +15.38% | 2 | 1,169 | 22.10% |
| UPS250117C00220000 | 2024-05-09 9:35AM EDT | 220.00 | 0.16 | 0.06 | 0.29 | 0.00 | - | 1 | 1,787 | 23.93% |
| UPS250117C00230000 | 2024-05-09 9:31AM EDT | 230.00 | 0.08 | 0.05 | 0.22 | 0.00 | - | 17 | 649 | 25.03% |
| UPS250117C00240000 | 2024-05-10 3:12PM EDT | 240.00 | 0.03 | 0.01 | 0.19 | -0.02 | -40.00% | 4 | 327 | 26.44% |
| UPS250117C00250000 | 2024-05-10 3:11PM EDT | 250.00 | 0.04 | 0.02 | 0.13 | -0.07 | -63.64% | 6 | 655 | 26.91% |
| UPS250117C00260000 | 2024-04-23 2:57PM EDT | 260.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 2 | 247 | 29.59% |
| UPS250117C00270000 | 2024-04-12 10:22AM EDT | 270.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 20 | 122 | 31.20% |
| UPS250117C00280000 | 2024-04-24 9:32AM EDT | 280.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 520 | 30.37% |
| UPS250117C00290000 | 2024-05-09 1:27PM EDT | 290.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 60 | 119 | 34.03% |
| UPS250117C00300000 | 2024-04-29 1:28PM EDT | 300.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 4 | 338 | 32.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117P00070000 | 2024-05-09 1:26PM EDT | 70.00 | 0.10 | 0.03 | 0.18 | +0.02 | +25.00% | 5 | 433 | 41.21% |
| UPS250117P00075000 | 2024-05-09 9:57AM EDT | 75.00 | 0.14 | 0.05 | 0.26 | 0.00 | - | 1 | 147 | 39.80% |
| UPS250117P00080000 | 2024-05-09 10:10AM EDT | 80.00 | 0.19 | 0.08 | 0.34 | 0.00 | - | 2 | 554 | 37.94% |
| UPS250117P00085000 | 2024-05-10 11:14AM EDT | 85.00 | 0.21 | 0.18 | 0.30 | -0.06 | -22.22% | 2 | 94 | 33.89% |
| UPS250117P00090000 | 2024-05-07 11:15AM EDT | 90.00 | 0.41 | 0.16 | 0.59 | 0.00 | - | 8 | 384 | 34.74% |
| UPS250117P00095000 | 2024-05-07 11:55AM EDT | 95.00 | 0.54 | 0.25 | 0.78 | 0.00 | - | 10 | 558 | 33.30% |
| UPS250117P00100000 | 2024-05-09 3:50PM EDT | 100.00 | 0.75 | 0.62 | 0.72 | 0.00 | - | 1 | 8,066 | 29.52% |
| UPS250117P00105000 | 2024-05-08 12:52PM EDT | 105.00 | 1.19 | 0.85 | 0.99 | 0.00 | - | 8 | 364 | 28.42% |
| UPS250117P00110000 | 2024-05-08 12:10PM EDT | 110.00 | 1.40 | 1.21 | 1.36 | -0.22 | -13.58% | 5 | 2,744 | 27.42% |
| UPS250117P00115000 | 2024-05-10 11:49AM EDT | 115.00 | 1.84 | 1.69 | 1.88 | -0.21 | -10.24% | 1 | 5,214 | 26.60% |
| UPS250117P00120000 | 2024-05-10 10:43AM EDT | 120.00 | 2.44 | 2.23 | 2.54 | -0.21 | -7.92% | 1 | 2,365 | 25.73% |
| UPS250117P00125000 | 2024-05-08 11:42AM EDT | 125.00 | 3.45 | 3.25 | 3.40 | -0.45 | -11.54% | 1 | 1,586 | 24.93% |
| UPS250117P00130000 | 2024-05-10 3:55PM EDT | 130.00 | 4.34 | 4.30 | 4.45 | -0.32 | -6.87% | 11 | 2,056 | 24.06% |
| UPS250117P00135000 | 2024-05-10 12:15PM EDT | 135.00 | 5.62 | 5.60 | 5.75 | -0.74 | -11.64% | 2 | 1,491 | 23.20% |
| UPS250117P00140000 | 2024-05-08 3:07PM EDT | 140.00 | 7.27 | 7.25 | 7.40 | -0.78 | -9.69% | 2 | 4,410 | 22.47% |
| UPS250117P00145000 | 2024-05-09 9:49AM EDT | 145.00 | 9.40 | 9.10 | 9.35 | -0.35 | -3.59% | 4 | 1,758 | 21.69% |
| UPS250117P00150000 | 2024-05-10 2:34PM EDT | 150.00 | 11.60 | 11.40 | 11.85 | -0.53 | -4.37% | 5 | 2,189 | 21.31% |
| UPS250117P00155000 | 2024-05-10 3:54PM EDT | 155.00 | 14.17 | 14.05 | 16.10 | -0.72 | -4.84% | 30 | 10,129 | 23.80% |
| UPS250117P00160000 | 2024-05-10 2:34PM EDT | 160.00 | 17.35 | 17.05 | 17.75 | -1.25 | -6.72% | 3 | 2,016 | 20.11% |
| UPS250117P00165000 | 2024-04-18 12:53PM EDT | 165.00 | 26.60 | 20.35 | 22.45 | 0.00 | - | 66 | 429 | 22.40% |
| UPS250117P00170000 | 2024-05-09 3:33PM EDT | 170.00 | 25.27 | 24.10 | 25.10 | 0.00 | - | 1 | 1,305 | 18.99% |
| UPS250117P00175000 | 2024-04-22 2:46PM EDT | 175.00 | 31.45 | 27.10 | 28.70 | 0.00 | - | 4 | 762 | 16.41% |
| UPS250117P00180000 | 2024-04-30 1:06PM EDT | 180.00 | 34.47 | 32.10 | 34.60 | 0.00 | - | 10 | 1,513 | 21.73% |
| UPS250117P00185000 | 2024-04-29 3:37PM EDT | 185.00 | 38.30 | 36.05 | 38.80 | 0.00 | - | 1 | 333 | 20.48% |
| UPS250117P00190000 | 2024-03-15 3:44PM EDT | 190.00 | 38.00 | 45.25 | 46.90 | 0.00 | - | 1 | 214 | 32.77% |
| UPS250117P00195000 | 2024-04-11 10:12AM EDT | 195.00 | 48.65 | 45.80 | 49.40 | 0.00 | - | 1 | 1 | 26.44% |
| UPS250117P00200000 | 2024-04-29 9:57AM EDT | 200.00 | 51.35 | 51.10 | 53.80 | 0.00 | - | 1 | 4 | 25.35% |
| UPS250117P00210000 | 2023-10-16 12:27PM EDT | 210.00 | 53.25 | 62.35 | 63.40 | 0.00 | - | 1 | 0 | 25.88% |
| UPS250117P00220000 | 2024-05-09 1:14PM EDT | 220.00 | 74.25 | 70.75 | 73.85 | 0.00 | - | 1 | 7 | 31.25% |
| UPS250117P00230000 | 2024-04-24 1:28PM EDT | 230.00 | 85.17 | 80.60 | 84.40 | 0.00 | - | 1 | 1 | 36.69% |
| UPS250117P00240000 | 2024-02-09 12:25PM EDT | 240.00 | 94.80 | 83.55 | 88.50 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00250000 | 2023-10-26 3:44PM EDT | 250.00 | 112.30 | 96.90 | 100.30 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00260000 | 2023-10-13 3:21PM EDT | 260.00 | 105.00 | 120.50 | 123.55 | 0.00 | - | 1 | 1 | 69.34% |
| UPS250117P00270000 | 2023-11-02 1:00PM EDT | 270.00 | 128.10 | 113.05 | 116.40 | 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 | 0.00% |
| UPS250117P00290000 | 2024-02-16 4:04PM EDT | 290.00 | 141.73 | 134.00 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00300000 | 2024-02-16 4:04PM EDT | 300.00 | 151.70 | 144.00 | 149.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.