United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620C00070000 | 2024-09-19 11:54AM EDT | 70.00 | 63.00 | 60.30 | 63.00 | 0.00 | - | 10 | 7 | 55.02% |
| UPS250620C00080000 | 2024-10-01 3:58PM EDT | 80.00 | 53.98 | 50.65 | 53.10 | 0.00 | - | 1 | 4 | 45.91% |
| UPS250620C00085000 | 2024-08-13 2:46PM EDT | 85.00 | 41.25 | 43.00 | 46.65 | 0.00 | - | 3 | 3 | 29.15% |
| UPS250620C00090000 | 2024-09-06 10:07AM EDT | 90.00 | 39.65 | 41.40 | 43.10 | 0.00 | - | 2 | 7 | 37.07% |
| UPS250620C00095000 | 2024-09-26 1:04PM EDT | 95.00 | 39.45 | 37.40 | 39.50 | 0.00 | - | 1 | 1 | 39.60% |
| UPS250620C00100000 | 2024-10-03 3:22PM EDT | 100.00 | 32.85 | 31.85 | 34.65 | 0.00 | - | 1 | 36 | 35.71% |
| UPS250620C00105000 | 2024-09-30 10:00AM EDT | 105.00 | 32.95 | 29.05 | 29.40 | 0.00 | - | 2 | 11 | 30.38% |
| UPS250620C00110000 | 2024-10-03 12:09PM EDT | 110.00 | 25.65 | 24.05 | 25.45 | 0.00 | - | 2 | 135 | 29.63% |
| UPS250620C00115000 | 2024-10-02 12:57PM EDT | 115.00 | 23.05 | 21.45 | 21.80 | 0.00 | - | 1 | 95 | 29.06% |
| UPS250620C00120000 | 2024-10-03 2:21PM EDT | 120.00 | 18.20 | 17.00 | 18.80 | 0.00 | - | 1 | 169 | 29.44% |
| UPS250620C00125000 | 2024-10-03 10:13AM EDT | 125.00 | 15.15 | 14.95 | 15.25 | 0.00 | - | 2 | 254 | 27.66% |
| UPS250620C00130000 | 2024-10-04 9:33AM EDT | 130.00 | 12.40 | 12.25 | 13.40 | -1.00 | -7.46% | 1 | 316 | 29.20% |
| UPS250620C00135000 | 2024-10-04 11:50AM EDT | 135.00 | 9.92 | 9.80 | 10.05 | -0.12 | -1.20% | 3 | 428 | 26.54% |
| UPS250620C00140000 | 2024-10-04 1:40PM EDT | 140.00 | 7.85 | 7.70 | 7.95 | +0.25 | +3.29% | 15 | 877 | 26.02% |
| UPS250620C00145000 | 2024-10-03 2:26PM EDT | 145.00 | 6.20 | 5.95 | 6.20 | 0.00 | - | 2 | 243 | 25.59% |
| UPS250620C00150000 | 2024-10-04 3:26PM EDT | 150.00 | 4.65 | 4.65 | 4.75 | 0.00 | - | 29 | 305 | 25.17% |
| UPS250620C00155000 | 2024-10-04 9:44AM EDT | 155.00 | 3.50 | 3.35 | 3.60 | 0.00 | - | 1 | 2,213 | 24.86% |
| UPS250620C00160000 | 2024-10-04 10:37AM EDT | 160.00 | 2.58 | 2.58 | 2.70 | +0.08 | +3.20% | 4 | 550 | 24.61% |
| UPS250620C00165000 | 2024-10-03 1:19PM EDT | 165.00 | 1.92 | 1.79 | 2.02 | 0.00 | - | 2 | 294 | 24.46% |
| UPS250620C00170000 | 2024-10-01 10:53AM EDT | 170.00 | 1.67 | 1.24 | 1.47 | 0.00 | - | 1 | 228 | 24.22% |
| UPS250620C00175000 | 2024-09-30 3:08PM EDT | 175.00 | 1.47 | 0.85 | 1.12 | 0.00 | - | 28 | 236 | 24.34% |
| UPS250620C00180000 | 2024-10-01 3:33PM EDT | 180.00 | 0.96 | 0.51 | 0.96 | 0.00 | - | 2 | 682 | 25.14% |
| UPS250620C00185000 | 2024-10-04 10:21AM EDT | 185.00 | 0.60 | 0.33 | 0.93 | -0.01 | -1.64% | 2 | 390 | 26.54% |
| UPS250620C00190000 | 2024-10-04 10:20AM EDT | 190.00 | 0.46 | 0.18 | 0.86 | -0.01 | -2.13% | 2 | 177 | 27.60% |
| UPS250620C00195000 | 2024-10-04 10:12AM EDT | 195.00 | 0.37 | 0.30 | 0.56 | 0.00 | - | 2 | 93 | 26.71% |
| UPS250620C00200000 | 2024-10-04 10:33AM EDT | 200.00 | 0.25 | 0.20 | 0.68 | -0.05 | -16.67% | 10 | 68 | 29.07% |
| UPS250620C00210000 | 2024-10-04 12:07PM EDT | 210.00 | 0.17 | 0.09 | 0.15 | -0.02 | -10.53% | 4 | 29 | 24.93% |
| UPS250620C00220000 | 2024-10-04 9:42AM EDT | 220.00 | 0.15 | 0.03 | 0.55 | +0.01 | +7.14% | 2 | 8 | 32.79% |
| UPS250620C00230000 | 2024-10-03 1:31PM EDT | 230.00 | 0.09 | 0.02 | 0.43 | 0.00 | - | 3 | 361 | 33.59% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620P00065000 | 2024-10-04 10:12AM EDT | 65.00 | 0.27 | 0.09 | 0.49 | -0.04 | -12.90% | 2 | 27 | 46.14% |
| UPS250620P00070000 | 2024-10-04 10:19AM EDT | 70.00 | 0.37 | 0.15 | 0.48 | -0.02 | -5.13% | 2 | 465 | 41.65% |
| UPS250620P00075000 | 2024-10-04 10:22AM EDT | 75.00 | 0.53 | 0.22 | 0.98 | -0.08 | -13.11% | 2 | 31 | 43.51% |
| UPS250620P00080000 | 2024-10-02 3:38PM EDT | 80.00 | 0.74 | 0.33 | 0.94 | 0.00 | - | 2 | 260 | 38.88% |
| UPS250620P00085000 | 2024-10-03 3:59PM EDT | 85.00 | 1.05 | 0.74 | 1.11 | 0.00 | - | 20 | 710 | 36.28% |
| UPS250620P00090000 | 2024-10-04 3:47PM EDT | 90.00 | 1.35 | 1.16 | 1.45 | +0.03 | +2.27% | 1 | 350 | 34.68% |
| UPS250620P00095000 | 2024-09-23 3:48PM EDT | 95.00 | 2.02 | 1.79 | 1.95 | 0.00 | - | 6 | 306 | 33.51% |
| UPS250620P00100000 | 2024-10-03 12:51PM EDT | 100.00 | 2.62 | 2.43 | 2.60 | 0.00 | - | 1 | 6,686 | 32.43% |
| UPS250620P00105000 | 2024-10-04 3:49PM EDT | 105.00 | 3.40 | 3.25 | 3.45 | -0.19 | -5.29% | 65 | 609 | 31.52% |
| UPS250620P00110000 | 2024-10-03 1:40PM EDT | 110.00 | 4.64 | 4.25 | 5.15 | 0.00 | - | 2 | 958 | 32.64% |
| UPS250620P00115000 | 2024-10-01 9:46AM EDT | 115.00 | 5.40 | 5.60 | 5.80 | 0.00 | - | 39 | 814 | 29.79% |
| UPS250620P00120000 | 2024-10-01 2:34PM EDT | 120.00 | 6.60 | 7.15 | 7.35 | 0.00 | - | 6 | 1,387 | 28.95% |
| UPS250620P00125000 | 2024-10-01 2:31PM EDT | 125.00 | 8.35 | 9.05 | 9.25 | 0.00 | - | 5 | 1,501 | 28.28% |
| UPS250620P00130000 | 2024-09-30 11:42AM EDT | 130.00 | 9.50 | 11.25 | 11.50 | 0.00 | - | 2 | 419 | 27.72% |
| UPS250620P00135000 | 2024-09-30 10:58AM EDT | 135.00 | 11.50 | 13.80 | 14.00 | 0.00 | - | 12 | 219 | 27.02% |
| UPS250620P00140000 | 2024-10-02 3:41PM EDT | 140.00 | 16.00 | 16.65 | 16.90 | 0.00 | - | 26 | 189 | 26.51% |
| UPS250620P00145000 | 2024-09-23 12:12PM EDT | 145.00 | 21.75 | 19.80 | 20.25 | 0.00 | - | 2 | 132 | 26.34% |
| UPS250620P00150000 | 2024-09-27 11:43AM EDT | 150.00 | 20.85 | 23.30 | 23.65 | 0.00 | - | 2 | 703 | 25.59% |
| UPS250620P00155000 | 2024-10-02 2:23PM EDT | 155.00 | 26.05 | 27.00 | 27.45 | 0.00 | - | 3 | 120 | 25.18% |
| UPS250620P00160000 | 2024-10-03 9:40AM EDT | 160.00 | 31.00 | 31.10 | 33.20 | 0.00 | - | 1 | 105 | 29.92% |
| UPS250620P00165000 | 2024-09-27 11:43AM EDT | 165.00 | 32.25 | 35.40 | 35.95 | 0.00 | - | 2 | 17 | 25.18% |
| UPS250620P00170000 | 2024-09-26 1:34PM EDT | 170.00 | 38.65 | 39.80 | 40.60 | 0.00 | - | 18 | 9 | 25.89% |
| UPS250620P00175000 | 2024-05-22 10:41AM EDT | 175.00 | 32.40 | 39.10 | 40.10 | 0.00 | - | 1 | 8 | 0.00% |
| UPS250620P00180000 | 2024-09-26 1:32PM EDT | 180.00 | 47.85 | 48.40 | 51.05 | 0.00 | - | - | 1 | 31.53% |
| UPS250620P00185000 | 2024-07-23 1:07PM EDT | 185.00 | 60.44 | 57.20 | 60.05 | 0.00 | - | 1 | 0 | 46.55% |
| UPS250620P00190000 | 2024-06-14 11:49AM EDT | 190.00 | 55.70 | 47.65 | 49.15 | 0.00 | - | - | 0 | 0.00% |
| UPS250620P00200000 | 2024-07-23 9:31AM EDT | 200.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250620P00210000 | 2024-09-26 1:28PM EDT | 210.00 | 77.40 | 77.90 | 80.95 | 0.00 | - | - | 0 | 40.83% |
| UPS250620P00230000 | 2024-05-01 3:05PM EDT | 230.00 | 84.00 | 88.50 | 93.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.