United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EST. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00070000 | 2023-12-05 2:02PM EST | 70.00 | 85.97 | 85.75 | 88.85 | 0.00 | - | 1 | 4 | 38.78% |
| UPS260116C00075000 | 2023-11-27 3:20PM EST | 75.00 | 75.90 | 80.50 | 85.15 | 0.00 | - | 5 | 5 | 41.03% |
| UPS260116C00080000 | 2023-12-01 10:11AM EST | 80.00 | 73.13 | 76.20 | 78.80 | 0.00 | - | 1 | 3 | 32.98% |
| UPS260116C00090000 | 2023-11-24 9:56AM EST | 90.00 | 63.68 | 66.70 | 70.95 | 0.00 | - | 1 | 1 | 34.82% |
| UPS260116C00095000 | 2023-10-26 2:26PM EST | 95.00 | 48.00 | 58.70 | 60.80 | 0.00 | - | - | 0 | 0.00% |
| UPS260116C00100000 | 2023-12-01 2:43PM EST | 100.00 | 57.09 | 58.00 | 61.65 | 0.00 | - | 2 | 17 | 31.28% |
| UPS260116C00110000 | 2023-11-14 3:25PM EST | 110.00 | 40.96 | 51.00 | 52.95 | 0.00 | - | 2 | 7 | 28.92% |
| UPS260116C00115000 | 2023-11-02 11:59AM EST | 115.00 | 37.00 | 43.55 | 46.70 | 0.00 | - | - | 1 | 24.11% |
| UPS260116C00120000 | 2023-12-07 11:24AM EST | 120.00 | 44.38 | 42.55 | 44.55 | +3.13 | +7.59% | 50 | 6 | 26.70% |
| UPS260116C00125000 | 2023-12-07 11:24AM EST | 125.00 | 40.85 | 39.40 | 41.10 | +14.03 | +52.31% | 50 | 6 | 26.56% |
| UPS260116C00130000 | 2023-11-27 10:11AM EST | 130.00 | 32.22 | 35.35 | 37.80 | 0.00 | - | 10 | 529 | 26.39% |
| UPS260116C00135000 | 2023-12-05 1:16PM EST | 135.00 | 32.75 | 33.00 | 34.65 | 0.00 | - | 1 | 66 | 26.18% |
| UPS260116C00140000 | 2023-11-14 3:46PM EST | 140.00 | 22.50 | 29.60 | 31.70 | 0.00 | - | 1 | 36 | 26.00% |
| UPS260116C00145000 | 2023-12-05 12:02PM EST | 145.00 | 27.00 | 27.10 | 28.85 | 0.00 | - | 2 | 9 | 25.74% |
| UPS260116C00150000 | 2023-12-06 2:06PM EST | 150.00 | 24.90 | 24.60 | 26.00 | 0.00 | - | 5 | 524 | 25.29% |
| UPS260116C00155000 | 2023-12-05 1:20PM EST | 155.00 | 22.50 | 21.90 | 23.65 | 0.00 | - | 10 | 227 | 25.22% |
| UPS260116C00160000 | 2023-12-04 3:03PM EST | 160.00 | 21.00 | 20.10 | 21.30 | +1.00 | +5.00% | 3 | 119 | 24.96% |
| UPS260116C00165000 | 2023-11-20 2:11PM EST | 165.00 | 15.00 | 16.95 | 19.05 | 0.00 | - | 14 | 86 | 24.63% |
| UPS260116C00170000 | 2023-11-14 10:44AM EST | 170.00 | 10.25 | 16.30 | 17.00 | 0.00 | - | 1 | 153 | 24.35% |
| UPS260116C00175000 | 2023-12-04 12:08PM EST | 175.00 | 14.40 | 14.15 | 15.10 | 0.00 | - | 1 | 1,478 | 24.06% |
| UPS260116C00180000 | 2023-12-05 9:33AM EST | 180.00 | 12.25 | 12.50 | 13.35 | 0.00 | - | 1 | 82 | 23.78% |
| UPS260116C00185000 | 2023-12-01 12:17PM EST | 185.00 | 10.00 | 10.70 | 11.75 | 0.00 | - | 1 | 36 | 23.49% |
| UPS260116C00190000 | 2023-10-26 9:10AM EST | 190.00 | 6.30 | 7.25 | 9.15 | 0.00 | - | 2 | 0 | 21.84% |
| UPS260116C00195000 | 2023-11-29 12:44PM EST | 195.00 | 7.40 | 7.40 | 9.05 | 0.00 | - | 2 | 26 | 23.04% |
| UPS260116C00200000 | 2023-11-20 10:39AM EST | 200.00 | 5.70 | 6.40 | 8.80 | 0.00 | - | 1 | 42 | 23.97% |
| UPS260116C00210000 | 2023-11-17 12:14PM EST | 210.00 | 3.95 | 4.65 | 6.00 | 0.00 | - | 1 | 46 | 22.48% |
| UPS260116C00220000 | 2023-11-20 11:01AM EST | 220.00 | 2.79 | 3.30 | 4.55 | 0.00 | - | 2 | 10 | 22.24% |
| UPS260116C00230000 | 2023-11-15 1:45PM EST | 230.00 | 2.02 | 2.55 | 3.40 | 0.00 | - | 1 | 3 | 21.98% |
| UPS260116C00240000 | 2023-12-04 3:47PM EST | 240.00 | 1.96 | 1.70 | 2.54 | +0.04 | +2.08% | 2 | 71 | 21.79% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00070000 | 2023-11-06 11:26AM EST | 70.00 | 2.02 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 39.64% |
| UPS260116P00075000 | 2023-11-09 12:43PM EST | 75.00 | 2.40 | 0.04 | 4.00 | 0.00 | - | 12 | 33 | 43.56% |
| UPS260116P00080000 | 2023-11-08 9:34AM EST | 80.00 | 3.00 | 0.55 | 2.93 | 0.00 | - | 11 | 22 | 36.88% |
| UPS260116P00085000 | 2023-11-29 3:07PM EST | 85.00 | 2.51 | 0.63 | 2.38 | 0.00 | - | 4 | 34 | 32.24% |
| UPS260116P00090000 | 2023-11-27 9:41AM EST | 90.00 | 3.10 | 0.92 | 2.88 | 0.00 | - | 10 | 413 | 31.38% |
| UPS260116P00095000 | 2023-11-16 9:30AM EST | 95.00 | 4.08 | 1.94 | 3.55 | 0.00 | - | 1 | 114 | 30.81% |
| UPS260116P00100000 | 2023-12-06 1:54PM EST | 100.00 | 4.20 | 2.46 | 4.20 | 0.00 | - | 1 | 127 | 29.97% |
| UPS260116P00105000 | 2023-12-04 9:56AM EST | 105.00 | 5.00 | 4.25 | 5.05 | 0.00 | - | 1 | 9 | 29.40% |
| UPS260116P00110000 | 2023-12-04 9:51AM EST | 110.00 | 6.00 | 5.20 | 6.35 | 0.00 | - | 1 | 18 | 29.48% |
| UPS260116P00115000 | 2023-12-06 3:20PM EST | 115.00 | 7.30 | 5.90 | 7.05 | 0.00 | - | 2 | 20 | 28.21% |
| UPS260116P00120000 | 2023-11-28 1:06PM EST | 120.00 | 10.05 | 5.85 | 8.20 | 0.00 | - | 5 | 21 | 27.58% |
| UPS260116P00125000 | 2023-11-21 2:28PM EST | 125.00 | 10.40 | 8.40 | 9.45 | 0.00 | - | 2 | 21 | 26.93% |
| UPS260116P00130000 | 2023-11-28 12:11PM EST | 130.00 | 13.30 | 8.20 | 10.90 | 0.00 | - | 5 | 16 | 26.38% |
| UPS260116P00135000 | 2023-11-17 1:19PM EST | 135.00 | 14.40 | 11.15 | 12.45 | 0.00 | - | 2 | 467 | 25.78% |
| UPS260116P00140000 | 2023-12-06 11:48AM EST | 140.00 | 14.55 | 12.90 | 14.15 | 0.00 | - | 1 | 370 | 25.20% |
| UPS260116P00145000 | 2023-11-21 2:30PM EST | 145.00 | 15.40 | 14.15 | 15.95 | 0.00 | - | 1 | 24 | 24.55% |
| UPS260116P00150000 | 2023-12-04 10:51AM EST | 150.00 | 17.90 | 16.15 | 17.95 | 0.00 | - | 1 | 324 | 23.97% |
| UPS260116P00155000 | 2023-12-01 3:21PM EST | 155.00 | 20.40 | 18.20 | 20.15 | 0.00 | - | 1 | 5 | 23.42% |
| UPS260116P00160000 | 2023-12-04 9:53AM EST | 160.00 | 23.20 | 21.60 | 22.45 | 0.00 | - | 25 | 124 | 22.81% |
| UPS260116P00165000 | 2023-11-03 10:08AM EST | 165.00 | 33.00 | 24.80 | 26.60 | 0.00 | - | 1 | 121 | 24.03% |
| UPS260116P00175000 | 2023-11-01 9:23AM EST | 175.00 | 39.94 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| UPS260116P00180000 | 2023-10-23 9:09AM EST | 180.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS260116P00185000 | 2023-10-13 1:34PM EST | 185.00 | 38.50 | 46.45 | 49.20 | 0.00 | - | 1 | 2 | 33.99% |
| UPS260116P00190000 | 2023-11-14 12:33PM EST | 190.00 | 48.20 | 38.55 | 39.70 | 0.00 | - | - | 7 | 18.67% |
| UPS260116P00195000 | 2023-10-03 8:52AM EST | 195.00 | 44.00 | 54.00 | 56.50 | 0.00 | - | 1 | 3 | 33.91% |
| UPS260116P00200000 | 2023-11-14 10:37AM EST | 200.00 | 58.01 | 44.40 | 47.75 | 0.00 | - | 3 | 5 | 18.38% |
| UPS260116P00210000 | 2023-11-01 9:15AM EST | 210.00 | 69.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS260116P00220000 | 2023-11-16 2:33PM EST | 220.00 | 73.90 | 62.50 | 65.35 | 0.00 | - | 1 | 0 | 18.05% |
| UPS260116P00230000 | 2023-11-29 2:19PM EST | 230.00 | 77.45 | 72.25 | 73.95 | 0.00 | - | 2 | 3 | 15.81% |
| UPS260116P00240000 | 2023-11-14 10:35AM EST | 240.00 | 97.90 | 81.85 | 84.40 | 0.00 | - | 1 | 0 | 18.68% |
© 2023 Yahoo. All rights reserved.