United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117C00070000 | 2023-12-08 2:07PM EST | 70.00 | 87.45 | 86.30 | 87.80 | +6.11 | +7.51% | 1 | 1 | 50.05% |
| UPS250117C00075000 | 2023-10-27 1:21PM EST | 75.00 | 60.10 | 77.40 | 78.50 | 0.00 | - | 6 | 5 | 0.00% |
| UPS250117C00080000 | 2023-11-24 9:51AM EST | 80.00 | 72.27 | 75.35 | 77.85 | 0.00 | - | 3 | 8 | 43.08% |
| UPS250117C00085000 | 2023-11-24 9:51AM EST | 85.00 | 67.57 | 70.40 | 72.90 | 0.00 | - | 3 | 5 | 40.05% |
| UPS250117C00090000 | 2023-11-27 11:12AM EST | 90.00 | 67.75 | 66.75 | 68.20 | +6.00 | +9.72% | 1 | 4 | 38.49% |
| UPS250117C00095000 | 2023-11-03 8:43AM EST | 95.00 | 50.35 | 60.45 | 62.40 | 0.00 | - | 2 | 4 | 30.99% |
| UPS250117C00100000 | 2023-11-28 11:59AM EST | 100.00 | 52.80 | 57.70 | 58.75 | 0.00 | - | 1 | 25 | 34.77% |
| UPS250117C00105000 | 2023-12-08 1:35PM EST | 105.00 | 53.91 | 53.00 | 54.20 | +5.71 | +11.85% | 2 | 55 | 33.44% |
| UPS250117C00110000 | 2023-11-20 2:57PM EST | 110.00 | 43.54 | 48.65 | 49.85 | 0.00 | - | 1 | 68 | 32.55% |
| UPS250117C00115000 | 2023-12-04 9:30AM EST | 115.00 | 43.35 | 43.35 | 45.55 | 0.00 | - | 1 | 45 | 31.52% |
| UPS250117C00120000 | 2023-11-28 3:04PM EST | 120.00 | 36.70 | 38.70 | 41.35 | 0.00 | - | 5 | 87 | 30.49% |
| UPS250117C00125000 | 2023-12-01 2:44PM EST | 125.00 | 35.75 | 36.65 | 38.20 | 0.00 | - | 2 | 39 | 31.53% |
| UPS250117C00130000 | 2023-11-29 2:40PM EST | 130.00 | 30.09 | 31.50 | 33.85 | 0.00 | - | 2 | 65 | 29.56% |
| UPS250117C00135000 | 2023-11-27 3:23PM EST | 135.00 | 29.85 | 29.35 | 30.30 | +4.25 | +16.60% | 4 | 178 | 28.97% |
| UPS250117C00140000 | 2023-12-07 10:16AM EST | 140.00 | 27.00 | 25.80 | 27.10 | 0.00 | - | 1 | 146 | 28.67% |
| UPS250117C00145000 | 2023-12-08 3:31PM EST | 145.00 | 23.85 | 22.85 | 23.70 | -0.50 | -2.05% | 3 | 265 | 27.70% |
| UPS250117C00150000 | 2023-12-04 12:35PM EST | 150.00 | 20.60 | 19.85 | 20.75 | +0.15 | +0.73% | 2 | 387 | 27.15% |
| UPS250117C00155000 | 2023-12-07 10:21AM EST | 155.00 | 17.93 | 16.60 | 18.00 | -0.57 | -3.08% | 1 | 662 | 26.59% |
| UPS250117C00160000 | 2023-12-08 10:32AM EST | 160.00 | 15.64 | 14.10 | 15.45 | +0.64 | +4.27% | 3 | 348 | 26.01% |
| UPS250117C00165000 | 2023-12-06 12:27PM EST | 165.00 | 12.60 | 12.15 | 13.20 | 0.00 | - | 41 | 332 | 25.55% |
| UPS250117C00170000 | 2023-12-08 10:25AM EST | 170.00 | 11.40 | 10.90 | 11.15 | -0.20 | -1.72% | 2 | 1,661 | 25.07% |
| UPS250117C00175000 | 2023-12-06 3:19PM EST | 175.00 | 9.00 | 8.50 | 9.30 | 0.00 | - | 1 | 3,949 | 24.57% |
| UPS250117C00180000 | 2023-12-08 1:35PM EST | 180.00 | 7.65 | 6.65 | 7.70 | +0.50 | +6.99% | 3 | 2,044 | 24.13% |
| UPS250117C00185000 | 2023-12-08 3:38PM EST | 185.00 | 6.25 | 5.20 | 6.30 | -0.35 | -5.30% | 6 | 1,777 | 23.70% |
| UPS250117C00190000 | 2023-12-06 10:33AM EST | 190.00 | 4.82 | 4.45 | 5.15 | 0.00 | - | 1 | 1,196 | 23.38% |
| UPS250117C00195000 | 2023-11-22 12:33PM EST | 195.00 | 3.08 | 3.75 | 4.20 | 0.00 | - | 1 | 772 | 23.14% |
| UPS250117C00200000 | 2023-12-08 2:20PM EST | 200.00 | 3.20 | 2.07 | 3.40 | -0.15 | -4.48% | 2 | 7,758 | 22.91% |
| UPS250117C00210000 | 2023-12-07 3:33PM EST | 210.00 | 2.08 | 1.16 | 2.23 | 0.00 | - | 1 | 812 | 22.64% |
| UPS250117C00220000 | 2023-12-08 3:57PM EST | 220.00 | 1.22 | 0.82 | 1.70 | -0.07 | -5.43% | 12 | 1,433 | 23.34% |
| UPS250117C00230000 | 2023-12-07 10:33AM EST | 230.00 | 0.80 | 0.68 | 0.77 | 0.00 | - | 1 | 560 | 21.49% |
| UPS250117C00240000 | 2023-12-08 10:25AM EST | 240.00 | 0.51 | 0.29 | 0.52 | +0.06 | +13.33% | 2 | 395 | 21.70% |
| UPS250117C00250000 | 2023-12-07 10:15AM EST | 250.00 | 0.25 | 0.00 | 0.39 | -0.05 | -16.67% | 44 | 415 | 22.27% |
| UPS250117C00260000 | 2023-12-05 1:57PM EST | 260.00 | 0.22 | 0.11 | 0.75 | 0.00 | - | 2 | 237 | 26.48% |
| UPS250117C00270000 | 2023-12-08 12:33PM EST | 270.00 | 0.16 | 0.01 | 0.19 | -0.03 | -15.79% | 2 | 69 | 22.75% |
| UPS250117C00280000 | 2023-12-08 11:27AM EST | 280.00 | 0.10 | 0.10 | 0.13 | -0.10 | -50.00% | 5 | 118 | 22.90% |
| UPS250117C00290000 | 2023-12-06 3:04PM EST | 290.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 107 | 25.68% |
| UPS250117C00300000 | 2023-12-08 2:11PM EST | 300.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 1 | 300 | 24.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117P00070000 | 2023-12-06 3:06PM EST | 70.00 | 0.30 | 0.07 | 0.75 | 0.00 | - | 2 | 13 | 43.46% |
| UPS250117P00075000 | 2023-12-04 10:33AM EST | 75.00 | 0.48 | 0.05 | 0.80 | 0.00 | - | 2 | 49 | 40.63% |
| UPS250117P00080000 | 2023-12-05 2:00PM EST | 80.00 | 0.66 | 0.20 | 0.85 | 0.00 | - | 2 | 402 | 37.92% |
| UPS250117P00085000 | 2023-12-06 2:47PM EST | 85.00 | 0.80 | 0.40 | 1.15 | 0.00 | - | 2 | 64 | 37.20% |
| UPS250117P00090000 | 2023-12-07 12:41PM EST | 90.00 | 1.05 | 0.65 | 1.40 | 0.00 | - | 1 | 200 | 35.78% |
| UPS250117P00095000 | 2023-11-17 2:15PM EST | 95.00 | 1.29 | 1.22 | 1.95 | -0.58 | -31.02% | 3 | 54 | 35.67% |
| UPS250117P00100000 | 2023-12-06 10:58AM EST | 100.00 | 1.87 | 1.58 | 1.76 | 0.00 | - | 1,000 | 6,502 | 31.81% |
| UPS250117P00105000 | 2023-12-07 10:20AM EST | 105.00 | 2.20 | 1.31 | 2.36 | 0.00 | - | 1 | 267 | 31.48% |
| UPS250117P00110000 | 2023-12-08 10:21AM EST | 110.00 | 2.66 | 2.45 | 2.95 | -0.19 | -6.67% | 1 | 799 | 30.66% |
| UPS250117P00115000 | 2023-11-28 12:27PM EST | 115.00 | 4.25 | 2.85 | 3.40 | 0.00 | - | 6 | 114 | 29.13% |
| UPS250117P00120000 | 2023-12-06 2:59PM EST | 120.00 | 4.35 | 3.90 | 4.20 | 0.00 | - | 2 | 2,044 | 28.38% |
| UPS250117P00125000 | 2023-12-07 10:02AM EST | 125.00 | 5.25 | 4.80 | 5.20 | 0.00 | - | 169 | 546 | 27.77% |
| UPS250117P00130000 | 2023-12-07 11:15AM EST | 130.00 | 6.40 | 6.10 | 6.85 | 0.00 | - | 14 | 651 | 28.17% |
| UPS250117P00135000 | 2023-12-08 11:00AM EST | 135.00 | 7.35 | 7.20 | 7.55 | -0.16 | -2.13% | 183 | 882 | 26.27% |
| UPS250117P00140000 | 2023-12-08 3:11PM EST | 140.00 | 8.81 | 8.45 | 9.00 | -0.25 | -2.76% | 1 | 3,043 | 25.54% |
| UPS250117P00145000 | 2023-12-06 3:59PM EST | 145.00 | 10.90 | 10.15 | 10.70 | 0.00 | - | 180 | 873 | 24.91% |
| UPS250117P00150000 | 2023-12-07 1:28PM EST | 150.00 | 12.60 | 12.10 | 13.75 | 0.00 | - | 42 | 1,487 | 26.06% |
| UPS250117P00155000 | 2023-12-08 1:45PM EST | 155.00 | 14.57 | 14.30 | 14.95 | -0.63 | -4.14% | 11 | 512 | 23.91% |
| UPS250117P00160000 | 2023-12-07 12:52PM EST | 160.00 | 16.81 | 16.55 | 17.00 | -0.04 | -0.24% | 1 | 1,106 | 22.76% |
| UPS250117P00165000 | 2023-12-04 11:14AM EST | 165.00 | 20.00 | 19.00 | 20.50 | 0.00 | - | 2 | 417 | 23.44% |
| UPS250117P00170000 | 2023-11-16 1:38PM EST | 170.00 | 28.20 | 21.80 | 23.25 | 0.00 | - | 1 | 1,217 | 22.61% |
| UPS250117P00175000 | 2023-11-16 10:51AM EST | 175.00 | 30.90 | 24.80 | 26.30 | 0.00 | - | 4 | 614 | 21.86% |
| UPS250117P00180000 | 2023-12-04 11:14AM EST | 180.00 | 29.25 | 28.10 | 29.00 | 0.00 | - | 2 | 1,535 | 20.04% |
| UPS250117P00185000 | 2023-11-14 2:50PM EST | 185.00 | 41.94 | 31.60 | 32.70 | 0.00 | - | 10 | 332 | 19.46% |
| UPS250117P00190000 | 2023-11-13 10:28AM EST | 190.00 | 52.40 | 35.60 | 36.35 | 0.00 | - | 2 | 202 | 18.24% |
| UPS250117P00195000 | 2023-11-13 12:37PM EST | 195.00 | 57.40 | 39.45 | 41.00 | 0.00 | - | 1 | 0 | 18.89% |
| UPS250117P00200000 | 2023-11-13 10:23AM EST | 200.00 | 62.20 | 43.75 | 44.90 | 0.00 | - | 3 | 2 | 17.01% |
| UPS250117P00210000 | 2023-10-16 11:27AM EST | 210.00 | 53.25 | 62.35 | 63.40 | 0.00 | - | 1 | 0 | 38.20% |
| UPS250117P00220000 | 2023-10-06 8:56AM EST | 220.00 | 67.50 | 77.35 | 79.15 | 0.00 | - | 1 | 5 | 50.91% |
| UPS250117P00230000 | 2023-10-02 9:09AM EST | 230.00 | 76.00 | 90.30 | 92.40 | 0.00 | - | 1 | 1 | 57.36% |
| UPS250117P00240000 | 2023-09-25 10:37AM EST | 240.00 | 85.00 | 92.05 | 95.45 | 0.00 | - | 1 | 0 | 50.10% |
| UPS250117P00250000 | 2023-10-26 2:44PM EST | 250.00 | 112.30 | 96.90 | 100.30 | 0.00 | - | 1 | 0 | 42.55% |
| UPS250117P00260000 | 2023-10-13 2:21PM EST | 260.00 | 105.00 | 120.50 | 123.55 | 0.00 | - | 1 | 1 | 66.05% |
| UPS250117P00270000 | 2023-11-02 12:00PM EST | 270.00 | 128.10 | 113.05 | 116.40 | 0.00 | - | 2 | 0 | 36.51% |
| UPS250117P00280000 | 2023-04-24 8:35AM EST | 280.00 | 84.60 | 109.60 | 113.90 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00290000 | 2023-04-19 11:24AM EST | 290.00 | 94.65 | 117.45 | 121.50 | 0.00 | - | - | 0 | 0.00% |
| UPS250117P00300000 | 2023-06-05 10:39AM EST | 300.00 | 131.25 | 117.95 | 121.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.