United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220930C00130000 | 2022-09-16 11:02AM EDT | 130.00 | 46.25 | 33.55 | 35.20 | 0.00 | - | - | 4 | 77.34% |
| UPS220930C00135000 | 2022-09-23 12:24PM EDT | 135.00 | 27.90 | 28.05 | 30.50 | -14.00 | -33.41% | 5 | 9 | 122.31% |
| UPS220930C00140000 | 2022-09-22 3:36PM EDT | 140.00 | 28.80 | 23.80 | 25.05 | 0.00 | - | 1 | 10 | 61.72% |
| UPS220930C00160000 | 2022-09-23 2:50PM EDT | 160.00 | 5.05 | 5.80 | 6.20 | -5.45 | -51.90% | 19 | 11 | 43.80% |
| UPS220930C00165000 | 2022-09-23 3:56PM EDT | 165.00 | 2.70 | 2.79 | 2.99 | -3.18 | -54.08% | 246 | 37 | 39.36% |
| UPS220930C00170000 | 2022-09-23 3:44PM EDT | 170.00 | 1.05 | 0.95 | 1.08 | -1.35 | -56.25% | 113 | 407 | 36.62% |
| UPS220930C00175000 | 2022-09-23 3:54PM EDT | 175.00 | 0.32 | 0.27 | 0.37 | -0.50 | -60.98% | 29 | 157 | 37.65% |
| UPS220930C00177500 | 2022-09-23 3:30PM EDT | 177.50 | 0.16 | 0.15 | 0.22 | -0.36 | -69.23% | 109 | 617 | 38.72% |
| UPS220930C00180000 | 2022-09-23 3:42PM EDT | 180.00 | 0.13 | 0.07 | 0.20 | -0.12 | -48.00% | 116 | 378 | 43.26% |
| UPS220930C00182500 | 2022-09-23 12:02PM EDT | 182.50 | 0.09 | 0.10 | 0.11 | -0.15 | -62.50% | 11 | 206 | 43.36% |
| UPS220930C00185000 | 2022-09-23 3:54PM EDT | 185.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 54 | 488 | 46.39% |
| UPS220930C00187500 | 2022-09-23 2:10PM EDT | 187.50 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 20 | 171 | 48.83% |
| UPS220930C00190000 | 2022-09-23 11:46AM EDT | 190.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 4 | 337 | 51.76% |
| UPS220930C00192500 | 2022-09-23 3:43PM EDT | 192.50 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 23 | 133 | 55.86% |
| UPS220930C00195000 | 2022-09-22 12:55PM EDT | 195.00 | 0.06 | 0.01 | 0.06 | -0.01 | -14.29% | 74 | 47 | 55.86% |
| UPS220930C00197500 | 2022-09-23 3:59PM EDT | 197.50 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 10 | 34 | 58.20% |
| UPS220930C00200000 | 2022-09-23 9:38AM EDT | 200.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 2 | 129 | 58.59% |
| UPS220930C00202500 | 2022-09-23 12:57PM EDT | 202.50 | 0.06 | 0.00 | 0.11 | -0.01 | -14.29% | 5 | 70 | 69.92% |
| UPS220930C00205000 | 2022-09-23 11:32AM EDT | 205.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 23 | 78 | 65.63% |
| UPS220930C00207500 | 2022-09-23 12:57PM EDT | 207.50 | 0.04 | 0.00 | 0.11 | -0.05 | -55.56% | 3 | 22 | 76.95% |
| UPS220930C00210000 | 2022-09-23 1:46PM EDT | 210.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 49 | 289 | 73.44% |
| UPS220930C00212500 | 2022-09-23 3:49PM EDT | 212.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 45 | 75.00% |
| UPS220930C00215000 | 2022-09-21 1:52PM EDT | 215.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 202 | 429 | 75.78% |
| UPS220930C00217500 | 2022-09-22 1:25PM EDT | 217.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 60 | 53 | 87.89% |
| UPS220930C00220000 | 2022-09-15 10:39AM EDT | 220.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 15 | 348 | 81.25% |
| UPS220930C00225000 | 2022-09-23 10:20AM EDT | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 148 | 86.72% |
| UPS220930C00230000 | 2022-08-23 3:25PM EDT | 230.00 | 0.30 | 0.00 | 0.12 | 0.00 | - | 14 | 12 | 106.64% |
| UPS220930C00240000 | 2022-08-12 9:31AM EDT | 240.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | - | 1 | 122.27% |
| UPS220930C00250000 | 2022-08-22 9:31AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UPS220930C00275000 | 2022-09-22 9:37AM EDT | 275.00 | 0.02 | - | 0.03 | 0.00 | - | 140 | 173 | 143.75% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS220930P00110000 | 2022-09-23 10:25AM EDT | 110.00 | 0.01 | - | 0.01 | -0.06 | -85.71% | 1 | 5 | 107.81% |
| UPS220930P00115000 | 2022-09-16 9:46AM EDT | 115.00 | 0.02 | - | 0.11 | 0.00 | - | - | 2 | 126.76% |
| UPS220930P00125000 | 2022-09-14 1:51PM EDT | 125.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 96.68% |
| UPS220930P00130000 | 2022-09-19 9:49AM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 78.52% |
| UPS220930P00140000 | 2022-09-23 2:16PM EDT | 140.00 | 0.13 | 0.03 | 0.18 | 0.00 | - | 25 | 31 | 62.70% |
| UPS220930P00145000 | 2022-09-23 2:33PM EDT | 145.00 | 0.25 | 0.10 | 0.20 | +0.11 | +78.57% | 8 | 7 | 54.00% |
| UPS220930P00150000 | 2022-09-23 3:43PM EDT | 150.00 | 0.38 | 0.20 | 0.40 | +0.18 | +90.00% | 102 | 94 | 51.66% |
| UPS220930P00155000 | 2022-09-23 3:54PM EDT | 155.00 | 0.79 | 0.68 | 0.80 | +0.25 | +46.30% | 71 | 18 | 46.05% |
| UPS220930P00160000 | 2022-09-23 3:58PM EDT | 160.00 | 1.69 | 1.54 | 1.75 | +0.78 | +85.71% | 176 | 133 | 42.16% |
| UPS220930P00165000 | 2022-09-23 3:47PM EDT | 165.00 | 3.75 | 3.35 | 3.55 | +1.66 | +79.43% | 93 | 242 | 38.04% |
| UPS220930P00170000 | 2022-09-23 3:58PM EDT | 170.00 | 6.92 | 6.50 | 6.95 | +2.80 | +67.96% | 89 | 146 | 39.62% |
| UPS220930P00175000 | 2022-09-23 3:42PM EDT | 175.00 | 11.33 | 10.50 | 11.30 | +4.44 | +64.44% | 33 | 444 | 43.85% |
| UPS220930P00177500 | 2022-09-23 9:40AM EDT | 177.50 | 12.50 | 12.80 | 13.90 | +4.01 | +47.23% | 1 | 213 | 52.73% |
| UPS220930P00180000 | 2022-09-23 2:10PM EDT | 180.00 | 17.10 | 15.50 | 16.20 | +5.85 | +52.00% | 37 | 245 | 54.15% |
| UPS220930P00182500 | 2022-09-22 12:41PM EDT | 182.50 | 14.05 | 17.65 | 19.05 | 0.00 | - | 71 | 185 | 68.90% |
| UPS220930P00185000 | 2022-09-23 1:19PM EDT | 185.00 | 21.90 | 20.40 | 21.55 | +4.99 | +29.51% | 34 | 172 | 58.01% |
| UPS220930P00187500 | 2022-09-23 11:38AM EDT | 187.50 | 24.64 | 22.55 | 24.00 | +14.29 | +138.07% | 10 | 20 | 51.95% |
| UPS220930P00190000 | 2022-09-23 11:38AM EDT | 190.00 | 26.72 | 25.15 | 26.15 | +6.19 | +30.15% | 10 | 61 | 74.76% |
| UPS220930P00192500 | 2022-09-23 1:21PM EDT | 192.50 | 29.25 | 27.90 | 28.60 | +13.60 | +86.90% | 10 | 73 | 58.20% |
| UPS220930P00195000 | 2022-09-23 3:44PM EDT | 195.00 | 31.17 | 30.00 | 31.15 | +12.00 | +62.60% | 6 | 18 | 84.77% |
| UPS220930P00197500 | 2022-09-23 12:50PM EDT | 197.50 | 34.60 | 32.70 | 33.90 | +16.51 | +91.27% | 1 | 0 | 70.90% |
| UPS220930P00200000 | 2022-09-19 10:11AM EDT | 200.00 | 21.15 | 35.10 | 36.45 | 0.00 | - | 3 | 2 | 72.46% |
| UPS220930P00202500 | 2022-09-19 1:44PM EDT | 202.50 | 23.58 | 37.30 | 38.95 | 0.00 | - | 2 | 0 | 109.81% |
| UPS220930P00205000 | 2022-09-16 3:49PM EDT | 205.00 | 28.97 | 40.15 | 41.80 | 0.00 | - | 7 | 0 | 94.92% |
| UPS220930P00210000 | 2022-09-15 10:43AM EDT | 210.00 | 21.71 | 45.05 | 46.35 | 0.00 | - | 3 | 0 | 75.00% |
| UPS220930P00220000 | 2022-09-14 11:16AM EDT | 220.00 | 28.03 | 54.90 | 56.30 | 0.00 | - | 1 | 0 | 135.35% |
| UPS220930P00225000 | 2022-08-30 10:31AM EDT | 225.00 | 28.45 | 59.95 | 61.80 | 0.00 | - | - | 0 | 118.46% |
| UPS220930P00265000 | 2022-08-12 1:13PM EDT | 265.00 | 61.55 | 65.75 | 66.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
