United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321C00075000 | 2024-04-24 1:58PM EDT | 75.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS250321C00100000 | 2024-04-24 3:20PM EDT | 100.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS250321C00125000 | 2024-04-11 1:26PM EDT | 125.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS250321C00145000 | 2024-04-17 10:03AM EDT | 145.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250321C00150000 | 2024-04-29 10:20AM EDT | 150.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| UPS250321C00155000 | 2024-04-30 9:59AM EDT | 155.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UPS250321C00160000 | 2024-04-30 11:10AM EDT | 160.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UPS250321C00165000 | 2024-04-22 12:36PM EDT | 165.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UPS250321C00170000 | 2024-04-30 11:08AM EDT | 170.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UPS250321C00175000 | 2024-04-25 3:29PM EDT | 175.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UPS250321C00180000 | 2024-04-30 2:13PM EDT | 180.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| UPS250321C00185000 | 2024-04-17 11:50AM EDT | 185.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UPS250321C00190000 | 2024-04-24 12:42PM EDT | 190.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UPS250321C00195000 | 2024-04-23 9:57AM EDT | 195.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UPS250321C00200000 | 2024-04-22 2:21PM EDT | 200.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UPS250321C00220000 | 2024-04-22 9:57AM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321P00075000 | 2024-04-11 11:32AM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UPS250321P00080000 | 2024-04-15 10:48AM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321P00085000 | 2024-04-16 3:09PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UPS250321P00090000 | 2024-04-22 2:46PM EDT | 90.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS250321P00095000 | 2024-04-24 10:20AM EDT | 95.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321P00100000 | 2024-04-17 3:19PM EDT | 100.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS250321P00105000 | 2024-04-25 9:34AM EDT | 105.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UPS250321P00110000 | 2024-04-30 9:45AM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS250321P00115000 | 2024-04-30 2:44PM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS250321P00120000 | 2024-04-30 10:12AM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| UPS250321P00125000 | 2024-04-30 10:21AM EDT | 125.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| UPS250321P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 3.13% |
| UPS250321P00135000 | 2024-04-25 2:00PM EDT | 135.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UPS250321P00140000 | 2024-04-23 9:37AM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UPS250321P00145000 | 2024-04-25 3:56PM EDT | 145.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| UPS250321P00150000 | 2024-04-12 12:51PM EDT | 150.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250321P00155000 | 2024-04-22 3:02PM EDT | 155.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| UPS250321P00185000 | 2024-04-24 3:12PM EDT | 185.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.