United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00075000 | 2024-04-24 10:16AM EDT | 75.00 | 71.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UPS240426C00080000 | 2024-04-25 3:41PM EDT | 80.00 | 66.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UPS240426C00085000 | 2024-04-16 10:21AM EDT | 85.00 | 58.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240426C00090000 | 2024-04-23 9:42AM EDT | 90.00 | 59.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240426C00095000 | 2024-04-16 10:54AM EDT | 95.00 | 48.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240426C00100000 | 2024-04-22 2:01PM EDT | 100.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240426C00120000 | 2024-04-23 11:01AM EDT | 120.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240426C00122000 | 2024-04-19 12:54PM EDT | 122.00 | 21.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240426C00124000 | 2024-04-16 12:24PM EDT | 124.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240426C00125000 | 2024-04-16 12:00PM EDT | 125.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240426C00129000 | 2024-04-23 2:20PM EDT | 129.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240426C00130000 | 2024-04-24 3:23PM EDT | 130.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPS240426C00131000 | 2024-04-19 1:28PM EDT | 131.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UPS240426C00133000 | 2024-04-22 12:11PM EDT | 133.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240426C00134000 | 2024-04-24 11:33AM EDT | 134.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240426C00135000 | 2024-04-25 1:56PM EDT | 135.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240426C00136000 | 2024-04-25 3:56PM EDT | 136.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240426C00137000 | 2024-04-24 11:57AM EDT | 137.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240426C00138000 | 2024-04-25 3:41PM EDT | 138.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240426C00139000 | 2024-04-25 10:14AM EDT | 139.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240426C00140000 | 2024-04-25 2:33PM EDT | 140.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240426C00141000 | 2024-04-25 3:59PM EDT | 141.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240426C00142000 | 2024-04-25 1:57PM EDT | 142.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS240426C00143000 | 2024-04-25 3:58PM EDT | 143.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UPS240426C00144000 | 2024-04-25 3:12PM EDT | 144.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPS240426C00145000 | 2024-04-25 3:12PM EDT | 145.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| UPS240426C00146000 | 2024-04-25 3:51PM EDT | 146.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| UPS240426C00147000 | 2024-04-25 3:59PM EDT | 147.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| UPS240426C00148000 | 2024-04-25 3:56PM EDT | 148.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| UPS240426C00149000 | 2024-04-25 3:59PM EDT | 149.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 6.25% |
| UPS240426C00150000 | 2024-04-25 3:59PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 6.25% |
| UPS240426C00152500 | 2024-04-25 3:56PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 12.50% |
| UPS240426C00155000 | 2024-04-25 3:56PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| UPS240426C00157500 | 2024-04-25 3:33PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| UPS240426C00160000 | 2024-04-25 3:29PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| UPS240426C00162500 | 2024-04-25 1:40PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| UPS240426C00165000 | 2024-04-25 3:33PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UPS240426C00167500 | 2024-04-23 12:33PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| UPS240426C00170000 | 2024-04-24 10:13AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240426C00172500 | 2024-04-23 9:51AM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UPS240426C00175000 | 2024-04-23 10:27AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 50.00% |
| UPS240426C00177500 | 2024-04-23 2:02PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UPS240426C00180000 | 2024-04-23 3:44PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UPS240426C00185000 | 2024-04-22 3:58PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UPS240426C00190000 | 2024-04-03 11:11AM EDT | 190.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240426C00225000 | 2024-04-22 3:59PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00100000 | 2024-04-22 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPS240426P00105000 | 2024-04-22 3:30PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPS240426P00110000 | 2024-04-22 3:20PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| UPS240426P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| UPS240426P00119000 | 2024-04-22 2:41PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPS240426P00120000 | 2024-04-25 10:10AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPS240426P00122000 | 2024-04-23 9:32AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240426P00123000 | 2024-04-25 1:55PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| UPS240426P00124000 | 2024-04-25 10:12AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| UPS240426P00125000 | 2024-04-25 12:27PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UPS240426P00126000 | 2024-04-25 10:36AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| UPS240426P00127000 | 2024-04-25 9:47AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240426P00128000 | 2024-04-25 12:57PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPS240426P00129000 | 2024-04-23 2:32PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| UPS240426P00130000 | 2024-04-25 10:25AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| UPS240426P00131000 | 2024-04-25 9:34AM EDT | 131.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240426P00132000 | 2024-04-25 3:26PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPS240426P00133000 | 2024-04-25 11:06AM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240426P00134000 | 2024-04-25 1:58PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| UPS240426P00135000 | 2024-04-25 3:58PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| UPS240426P00136000 | 2024-04-25 1:12PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| UPS240426P00137000 | 2024-04-25 3:28PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| UPS240426P00138000 | 2024-04-25 1:47PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| UPS240426P00139000 | 2024-04-25 3:56PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| UPS240426P00140000 | 2024-04-25 3:59PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| UPS240426P00141000 | 2024-04-25 3:59PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| UPS240426P00142000 | 2024-04-25 3:41PM EDT | 142.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| UPS240426P00143000 | 2024-04-25 3:42PM EDT | 143.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| UPS240426P00144000 | 2024-04-25 3:58PM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| UPS240426P00145000 | 2024-04-25 3:58PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 6.25% |
| UPS240426P00146000 | 2024-04-25 3:58PM EDT | 146.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| UPS240426P00147000 | 2024-04-25 3:59PM EDT | 147.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| UPS240426P00148000 | 2024-04-25 3:57PM EDT | 148.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| UPS240426P00149000 | 2024-04-25 3:49PM EDT | 149.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240426P00150000 | 2024-04-25 3:56PM EDT | 150.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| UPS240426P00152500 | 2024-04-24 2:23PM EDT | 152.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| UPS240426P00155000 | 2024-04-24 2:39PM EDT | 155.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| UPS240426P00157500 | 2024-04-25 9:45AM EDT | 157.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240426P00160000 | 2024-04-24 2:39PM EDT | 160.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPS240426P00165000 | 2024-03-25 1:12PM EDT | 165.00 | 10.30 | 16.95 | 18.95 | 0.00 | - | 2 | 0 | 143.36% |
| UPS240426P00167500 | 2024-04-04 2:08PM EDT | 167.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240426P00170000 | 2024-03-22 3:22PM EDT | 170.00 | 14.08 | 25.70 | 28.60 | 0.00 | - | 1 | 0 | 387.30% |
| UPS240426P00175000 | 2024-03-28 3:59PM EDT | 175.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.