United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00070000 | 2024-07-26 10:39AM EDT | 70.00 | 58.80 | 56.50 | 61.50 | +0.05 | +0.09% | 1 | 51 | 41.88% |
| UPS260116C00075000 | 2024-07-24 10:52AM EDT | 75.00 | 50.90 | 51.60 | 56.50 | 0.00 | - | 2 | 29 | 38.04% |
| UPS260116C00080000 | 2024-07-26 10:35AM EDT | 80.00 | 48.90 | 47.10 | 51.40 | +0.85 | +1.77% | 1 | 59 | 34.03% |
| UPS260116C00085000 | 2024-07-23 11:35AM EDT | 85.00 | 42.50 | 42.55 | 46.35 | 0.00 | - | 1 | 1 | 30.46% |
| UPS260116C00090000 | 2024-07-25 10:45AM EDT | 90.00 | 39.63 | 40.15 | 41.35 | 0.00 | - | 1 | 34 | 27.26% |
| UPS260116C00095000 | 2024-07-23 12:50PM EDT | 95.00 | 33.97 | 36.45 | 37.70 | 0.00 | - | 4 | 18 | 28.22% |
| UPS260116C00100000 | 2024-07-26 3:45PM EDT | 100.00 | 33.32 | 32.60 | 34.15 | -0.23 | -0.69% | 4 | 146 | 28.58% |
| UPS260116C00105000 | 2024-07-25 3:39PM EDT | 105.00 | 29.75 | 29.15 | 30.85 | +0.75 | +2.59% | 2 | 34 | 28.86% |
| UPS260116C00110000 | 2024-07-24 3:41PM EDT | 110.00 | 26.00 | 25.90 | 26.40 | 0.00 | - | 15 | 77 | 26.33% |
| UPS260116C00115000 | 2024-07-26 11:20AM EDT | 115.00 | 23.17 | 22.85 | 23.35 | +0.12 | +0.52% | 1 | 67 | 26.28% |
| UPS260116C00120000 | 2024-07-25 12:29PM EDT | 120.00 | 20.70 | 20.05 | 20.65 | +0.20 | +0.98% | 1 | 118 | 26.38% |
| UPS260116C00125000 | 2024-07-26 10:36AM EDT | 125.00 | 18.00 | 17.50 | 17.95 | +0.70 | +4.05% | 5 | 228 | 26.04% |
| UPS260116C00130000 | 2024-07-26 2:15PM EDT | 130.00 | 15.30 | 14.65 | 15.65 | +0.47 | +3.17% | 73 | 627 | 25.96% |
| UPS260116C00135000 | 2024-07-26 2:15PM EDT | 135.00 | 13.30 | 13.15 | 14.50 | -0.05 | -0.37% | 50 | 231 | 27.34% |
| UPS260116C00140000 | 2024-07-25 12:09PM EDT | 140.00 | 11.31 | 11.30 | 12.70 | 0.00 | - | 4 | 336 | 27.34% |
| UPS260116C00145000 | 2024-07-26 12:09PM EDT | 145.00 | 10.30 | 9.70 | 10.05 | +0.40 | +4.04% | 3 | 1,226 | 25.61% |
| UPS260116C00150000 | 2024-07-26 11:27AM EDT | 150.00 | 8.56 | 8.25 | 8.60 | -0.04 | -0.47% | 5 | 1,888 | 25.51% |
| UPS260116C00155000 | 2024-07-25 3:37PM EDT | 155.00 | 7.08 | 7.00 | 8.00 | +0.08 | +1.14% | 1 | 716 | 26.58% |
| UPS260116C00160000 | 2024-07-26 1:35PM EDT | 160.00 | 6.06 | 5.95 | 6.25 | -0.14 | -2.26% | 4 | 1,685 | 25.36% |
| UPS260116C00165000 | 2024-07-24 2:40PM EDT | 165.00 | 5.30 | 5.00 | 5.30 | 0.00 | - | 19 | 510 | 25.28% |
| UPS260116C00170000 | 2024-07-26 2:27PM EDT | 170.00 | 4.43 | 4.20 | 4.45 | +0.03 | +0.68% | 10 | 368 | 25.14% |
| UPS260116C00175000 | 2024-07-26 3:33PM EDT | 175.00 | 3.60 | 3.50 | 5.10 | +0.40 | +12.50% | 102 | 1,184 | 28.03% |
| UPS260116C00180000 | 2024-07-25 3:58PM EDT | 180.00 | 2.90 | 2.91 | 3.20 | 0.00 | - | 11 | 406 | 25.13% |
| UPS260116C00185000 | 2024-07-25 2:46PM EDT | 185.00 | 2.68 | 2.41 | 2.66 | 0.00 | - | 1 | 210 | 24.99% |
| UPS260116C00190000 | 2024-07-26 1:22PM EDT | 190.00 | 2.10 | 2.00 | 2.18 | +0.33 | +18.64% | 7 | 140 | 24.79% |
| UPS260116C00195000 | 2024-07-26 12:09PM EDT | 195.00 | 1.82 | 1.64 | 2.07 | +0.05 | +2.82% | 4 | 584 | 25.57% |
| UPS260116C00200000 | 2024-07-25 3:58PM EDT | 200.00 | 1.45 | 1.31 | 1.59 | 0.00 | - | 9 | 567 | 24.98% |
| UPS260116C00210000 | 2024-07-25 10:16AM EDT | 210.00 | 1.10 | 0.95 | 1.17 | 0.00 | - | 1 | 130 | 25.18% |
| UPS260116C00220000 | 2024-07-25 11:32AM EDT | 220.00 | 0.75 | 0.64 | 0.91 | 0.00 | - | 3 | 363 | 25.64% |
| UPS260116C00230000 | 2024-07-25 10:50AM EDT | 230.00 | 0.55 | 0.40 | 0.72 | 0.00 | - | 5 | 115 | 26.09% |
| UPS260116C00240000 | 2024-07-26 12:09PM EDT | 240.00 | 0.50 | 0.35 | 0.50 | +0.06 | +13.64% | 3 | 415 | 25.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00070000 | 2024-07-26 11:38AM EDT | 70.00 | 1.26 | 1.21 | 1.32 | -0.12 | -8.70% | 5 | 1,355 | 34.82% |
| UPS260116P00075000 | 2024-07-26 3:59PM EDT | 75.00 | 1.75 | 1.66 | 1.79 | -0.21 | -10.71% | 7 | 162 | 34.03% |
| UPS260116P00080000 | 2024-07-24 10:46AM EDT | 80.00 | 2.61 | 2.04 | 2.40 | 0.00 | - | 1 | 64 | 33.39% |
| UPS260116P00085000 | 2024-07-26 12:48PM EDT | 85.00 | 2.95 | 2.87 | 3.10 | -0.25 | -7.81% | 3 | 75 | 32.61% |
| UPS260116P00090000 | 2024-07-24 3:32PM EDT | 90.00 | 3.75 | 3.70 | 3.90 | -0.10 | -2.60% | 1 | 1,259 | 31.75% |
| UPS260116P00095000 | 2024-07-25 10:43AM EDT | 95.00 | 5.10 | 4.65 | 4.80 | 0.00 | - | 1 | 375 | 30.79% |
| UPS260116P00100000 | 2024-07-26 3:14PM EDT | 100.00 | 5.85 | 5.80 | 6.10 | -0.37 | -5.95% | 3 | 717 | 30.46% |
| UPS260116P00105000 | 2024-07-24 2:10PM EDT | 105.00 | 6.40 | 7.15 | 7.40 | 0.00 | - | 23 | 144 | 29.69% |
| UPS260116P00110000 | 2024-07-26 1:38PM EDT | 110.00 | 8.82 | 8.65 | 9.00 | -0.38 | -4.13% | 16 | 212 | 29.17% |
| UPS260116P00115000 | 2024-07-26 3:52PM EDT | 115.00 | 10.55 | 10.40 | 10.60 | -0.09 | -0.85% | 51 | 644 | 28.28% |
| UPS260116P00120000 | 2024-07-26 1:24PM EDT | 120.00 | 12.66 | 12.35 | 12.75 | -0.19 | -1.48% | 2 | 947 | 28.01% |
| UPS260116P00125000 | 2024-07-26 10:20AM EDT | 125.00 | 14.87 | 14.05 | 15.00 | +0.02 | +0.13% | 3 | 753 | 27.52% |
| UPS260116P00130000 | 2024-07-26 2:13PM EDT | 130.00 | 17.11 | 15.90 | 17.45 | +0.11 | +0.65% | 14 | 1,286 | 27.01% |
| UPS260116P00135000 | 2024-07-24 2:45PM EDT | 135.00 | 19.71 | 18.60 | 20.15 | -0.14 | -0.71% | 1 | 808 | 26.54% |
| UPS260116P00140000 | 2024-07-26 9:50AM EDT | 140.00 | 22.61 | 21.95 | 23.15 | -1.79 | -7.34% | 1 | 933 | 26.21% |
| UPS260116P00145000 | 2024-07-25 3:14PM EDT | 145.00 | 26.15 | 25.70 | 26.70 | 0.00 | - | 1 | 367 | 26.44% |
| UPS260116P00150000 | 2024-07-25 9:35AM EDT | 150.00 | 29.30 | 28.55 | 29.60 | 0.00 | - | 10 | 318 | 25.26% |
| UPS260116P00155000 | 2024-07-23 3:21PM EDT | 155.00 | 34.65 | 31.25 | 33.10 | 0.00 | - | 15 | 87 | 24.74% |
| UPS260116P00160000 | 2024-07-26 3:21PM EDT | 160.00 | 36.05 | 34.00 | 36.80 | -2.39 | -6.22% | 3 | 250 | 24.24% |
| UPS260116P00165000 | 2024-07-23 12:37PM EDT | 165.00 | 41.50 | 39.85 | 40.70 | 0.00 | - | 60 | 246 | 23.78% |
| UPS260116P00170000 | 2024-07-23 1:09PM EDT | 170.00 | 45.88 | 42.05 | 44.85 | 0.00 | - | 6 | 9 | 23.51% |
| UPS260116P00175000 | 2024-07-23 3:04PM EDT | 175.00 | 50.63 | 47.95 | 50.10 | 0.00 | - | 13 | 22 | 25.54% |
| UPS260116P00180000 | 2024-04-30 1:06PM EDT | 180.00 | 37.57 | 43.40 | 45.15 | 0.00 | - | 10 | 11 | 0.00% |
| UPS260116P00185000 | 2024-07-23 1:07PM EDT | 185.00 | 60.56 | 55.55 | 59.45 | 0.00 | - | 1 | 3 | 26.70% |
| UPS260116P00190000 | 2024-06-24 10:43AM EDT | 190.00 | 51.56 | 63.00 | 68.00 | 0.00 | - | 1 | 6 | 35.86% |
| UPS260116P00195000 | 2024-05-23 9:51AM EDT | 195.00 | 53.40 | 56.00 | 61.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00200000 | 2024-07-18 12:47PM EDT | 200.00 | 54.25 | 70.00 | 74.50 | 0.00 | - | 1 | 3 | 30.41% |
| UPS260116P00210000 | 2024-07-18 2:00PM EDT | 210.00 | 64.00 | 79.50 | 84.50 | 0.00 | - | 1 | 1 | 32.58% |
| UPS260116P00220000 | 2024-05-23 11:05AM EDT | 220.00 | 79.75 | 81.00 | 86.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00230000 | 2024-07-23 3:04PM EDT | 230.00 | 104.53 | 99.60 | 104.50 | 0.00 | - | 12 | 0 | 36.48% |
| UPS260116P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 93.58 | 103.50 | 108.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.