United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220701C00162500 | 2022-06-21 9:34AM EDT | 162.50 | 12.65 | 19.15 | 19.85 | 0.00 | - | 5 | 16 | 62.01% |
| UPS220701C00165000 | 2022-06-21 9:34AM EDT | 165.00 | 10.56 | 16.75 | 17.50 | 0.00 | - | 5 | 4 | 61.23% |
| UPS220701C00167500 | 2022-06-23 9:45AM EDT | 167.50 | 11.35 | 14.30 | 14.95 | 0.00 | - | 5 | 16 | 53.66% |
| UPS220701C00170000 | 2022-06-27 9:57AM EDT | 170.00 | 12.90 | 12.05 | 12.45 | -0.47 | -3.52% | 3 | 204 | 50.20% |
| UPS220701C00172500 | 2022-06-27 1:02PM EDT | 172.50 | 9.75 | 9.65 | 10.10 | +1.65 | +20.37% | 5 | 222 | 50.54% |
| UPS220701C00175000 | 2022-06-27 2:53PM EDT | 175.00 | 7.60 | 7.40 | 7.90 | -1.40 | -15.56% | 7 | 248 | 46.83% |
| UPS220701C00177500 | 2022-06-27 3:21PM EDT | 177.50 | 5.70 | 5.40 | 5.75 | -1.24 | -17.87% | 6 | 242 | 41.80% |
| UPS220701C00180000 | 2022-06-27 3:41PM EDT | 180.00 | 3.55 | 3.60 | 3.95 | -1.40 | -28.28% | 41 | 633 | 39.14% |
| UPS220701C00182500 | 2022-06-27 3:35PM EDT | 182.50 | 2.25 | 2.14 | 2.45 | -1.15 | -33.82% | 42 | 257 | 36.57% |
| UPS220701C00185000 | 2022-06-27 3:53PM EDT | 185.00 | 1.22 | 1.16 | 1.41 | -0.91 | -42.72% | 145 | 1,405 | 35.40% |
| UPS220701C00187500 | 2022-06-27 3:43PM EDT | 187.50 | 0.58 | 0.57 | 0.72 | -0.65 | -52.85% | 150 | 278 | 34.33% |
| UPS220701C00190000 | 2022-06-27 3:17PM EDT | 190.00 | 0.28 | 0.28 | 0.34 | -0.37 | -56.92% | 54 | 263 | 33.89% |
| UPS220701C00192500 | 2022-06-27 3:27PM EDT | 192.50 | 0.12 | 0.11 | 0.14 | -0.20 | -62.50% | 50 | 121 | 33.40% |
| UPS220701C00195000 | 2022-06-27 2:37PM EDT | 195.00 | 0.04 | 0.05 | 0.10 | -0.13 | -76.47% | 104 | 324 | 36.91% |
| UPS220701C00197500 | 2022-06-27 3:27PM EDT | 197.50 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 12 | 11 | 38.87% |
| UPS220701C00200000 | 2022-06-27 2:37PM EDT | 200.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 103 | 133 | 42.58% |
| UPS220701C00205000 | 2022-06-23 3:57PM EDT | 205.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 24 | 57.03% |
| UPS220701C00210000 | 2022-06-06 9:39AM EDT | 210.00 | 0.29 | 0.00 | 0.04 | 0.00 | - | 6 | 7 | 54.30% |
| UPS220701C00265000 | 2022-06-23 2:12PM EDT | 265.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 57 | 139.45% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220701P00115000 | 2022-06-08 2:53PM EDT | 115.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 50 | 187.89% |
| UPS220701P00125000 | 2022-06-16 2:51PM EDT | 125.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 156.64% |
| UPS220701P00130000 | 2022-06-24 12:16PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 34 | 103.13% |
| UPS220701P00140000 | 2022-06-22 10:04AM EDT | 140.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 94.53% |
| UPS220701P00145000 | 2022-06-23 10:43AM EDT | 145.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 96.09% |
| UPS220701P00150000 | 2022-06-27 1:34PM EDT | 150.00 | 0.05 | 0.00 | 0.06 | -0.17 | -77.27% | 2 | 14 | 75.00% |
| UPS220701P00152500 | 2022-06-17 3:50PM EDT | 152.50 | 0.66 | 0.00 | 0.06 | 0.00 | - | 13 | 15 | 69.14% |
| UPS220701P00155000 | 2022-06-27 3:34PM EDT | 155.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 6 | 238 | 64.84% |
| UPS220701P00157500 | 2022-06-27 10:20AM EDT | 157.50 | 0.11 | 0.03 | 0.04 | +0.05 | +83.33% | 1 | 16 | 58.98% |
| UPS220701P00160000 | 2022-06-27 3:11PM EDT | 160.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 18 | 111 | 57.81% |
| UPS220701P00162500 | 2022-06-27 2:40PM EDT | 162.50 | 0.06 | 0.07 | 0.10 | -0.52 | -89.66% | 292 | 250 | 53.91% |
| UPS220701P00165000 | 2022-06-27 3:54PM EDT | 165.00 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 60 | 330 | 50.88% |
| UPS220701P00167500 | 2022-06-27 3:47PM EDT | 167.50 | 0.17 | 0.17 | 0.20 | -0.08 | -32.00% | 115 | 106 | 48.54% |
| UPS220701P00170000 | 2022-06-27 3:32PM EDT | 170.00 | 0.31 | 0.26 | 0.35 | -0.02 | -6.06% | 231 | 202 | 47.27% |
| UPS220701P00172500 | 2022-06-27 3:44PM EDT | 172.50 | 0.45 | 0.42 | 0.53 | -0.07 | -13.46% | 33 | 251 | 44.39% |
| UPS220701P00175000 | 2022-06-27 3:56PM EDT | 175.00 | 0.74 | 0.68 | 0.85 | -0.08 | -9.76% | 107 | 160 | 42.31% |
| UPS220701P00177500 | 2022-06-27 3:20PM EDT | 177.50 | 1.17 | 1.10 | 1.29 | -0.11 | -8.59% | 246 | 125 | 39.45% |
| UPS220701P00180000 | 2022-06-27 3:30PM EDT | 180.00 | 1.89 | 1.79 | 2.02 | -0.02 | -1.05% | 53 | 295 | 37.50% |
| UPS220701P00182500 | 2022-06-27 3:20PM EDT | 182.50 | 2.88 | 2.82 | 3.10 | +0.27 | +10.34% | 54 | 103 | 36.04% |
| UPS220701P00185000 | 2022-06-27 3:20PM EDT | 185.00 | 4.30 | 4.25 | 4.60 | +0.40 | +10.26% | 12 | 58 | 35.40% |
| UPS220701P00187500 | 2022-06-27 3:16PM EDT | 187.50 | 6.10 | 6.05 | 6.55 | +0.80 | +15.09% | 7 | 6 | 36.89% |
| UPS220701P00190000 | 2022-06-27 2:37PM EDT | 190.00 | 8.05 | 8.10 | 8.70 | +0.86 | +11.96% | 2 | 13 | 38.23% |
| UPS220701P00192500 | 2022-06-24 9:57AM EDT | 192.50 | 10.07 | 10.50 | 11.05 | 0.00 | - | 1 | 1 | 41.55% |
| UPS220701P00195000 | 2022-06-23 2:40PM EDT | 195.00 | 17.71 | 12.75 | 13.65 | 0.00 | - | 3 | 3 | 51.42% |
| UPS220701P00200000 | 2022-06-06 3:13PM EDT | 200.00 | 13.30 | 17.55 | 18.55 | 0.00 | - | 1 | 0 | 60.94% |
© 2022 Yahoo. All rights reserved.
