United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419C00070000 | 2024-04-18 9:48AM EDT | 70.00 | 72.60 | 72.20 | 74.50 | 0.00 | - | 2 | 9 | 684.38% |
| UPS240419C00075000 | 2024-04-18 3:51PM EDT | 75.00 | 67.71 | 66.60 | 69.90 | 0.00 | - | 25 | 23 | 587.50% |
| UPS240419C00080000 | 2024-04-18 9:47AM EDT | 80.00 | 62.53 | 62.90 | 64.75 | 0.00 | - | 11 | 14 | 675.00% |
| UPS240419C00085000 | 2024-04-15 10:02AM EDT | 85.00 | 60.52 | 56.65 | 59.60 | 0.00 | - | 3 | 3 | 425.00% |
| UPS240419C00095000 | 2024-04-15 10:09AM EDT | 95.00 | 50.29 | 47.90 | 49.15 | 0.00 | - | 2 | 0 | 454.69% |
| UPS240419C00100000 | 2024-04-17 10:03AM EDT | 100.00 | 42.25 | 42.10 | 44.80 | 0.00 | - | 1 | 3 | 392.97% |
| UPS240419C00105000 | 2023-10-25 10:04AM EDT | 105.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240419C00110000 | 2024-02-15 3:55PM EDT | 110.00 | 37.65 | 42.05 | 45.75 | 0.00 | - | 40 | 0 | 915.43% |
| UPS240419C00115000 | 2023-10-30 12:24PM EDT | 115.00 | 24.75 | 38.55 | 40.05 | 0.00 | - | - | 1 | 847.51% |
| UPS240419C00120000 | 2024-04-19 10:09AM EDT | 120.00 | 23.64 | 23.20 | 23.65 | -0.86 | -3.51% | 2 | 968 | 215.63% |
| UPS240419C00125000 | 2024-04-17 10:17AM EDT | 125.00 | 17.06 | 18.00 | 18.55 | 0.00 | - | 2 | 130 | 156.64% |
| UPS240419C00130000 | 2024-04-17 9:33AM EDT | 130.00 | 13.86 | 13.00 | 13.50 | +1.31 | +10.44% | 11 | 205 | 116.02% |
| UPS240419C00134000 | 2024-04-11 9:36AM EDT | 134.00 | 13.95 | 9.00 | 9.50 | 0.00 | - | 1 | 2 | 86.13% |
| UPS240419C00135000 | 2024-04-19 11:52AM EDT | 135.00 | 8.80 | 8.15 | 8.50 | +1.25 | +16.56% | 5 | 245 | 84.96% |
| UPS240419C00137000 | 2024-04-18 11:16AM EDT | 137.00 | 5.55 | 6.05 | 6.60 | 0.00 | - | 1 | 6 | 68.56% |
| UPS240419C00139000 | 2024-04-17 11:40AM EDT | 139.00 | 3.54 | 4.05 | 4.55 | 0.00 | - | 3 | 47 | 50.00% |
| UPS240419C00140000 | 2024-04-19 2:07PM EDT | 140.00 | 3.35 | 3.25 | 3.45 | +0.84 | +33.47% | 8 | 448 | 48.93% |
| UPS240419C00141000 | 2024-04-19 2:00PM EDT | 141.00 | 2.41 | 2.20 | 2.57 | +0.80 | +49.69% | 34 | 78 | 43.85% |
| UPS240419C00142000 | 2024-04-19 1:44PM EDT | 142.00 | 1.32 | 1.26 | 1.58 | +0.23 | +21.10% | 21 | 214 | 32.57% |
| UPS240419C00143000 | 2024-04-19 1:44PM EDT | 143.00 | 0.50 | 0.40 | 0.48 | -0.15 | -23.08% | 98 | 499 | 15.33% |
| UPS240419C00144000 | 2024-04-19 2:09PM EDT | 144.00 | 0.07 | 0.05 | 0.08 | -0.20 | -74.07% | 282 | 337 | 12.70% |
| UPS240419C00145000 | 2024-04-19 1:08PM EDT | 145.00 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 153 | 1,748 | 16.41% |
| UPS240419C00146000 | 2024-04-19 1:33PM EDT | 146.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 46 | 771 | 22.66% |
| UPS240419C00147000 | 2024-04-19 12:08PM EDT | 147.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 4,244 | 28.71% |
| UPS240419C00148000 | 2024-04-19 12:50PM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 3,479 | 32.03% |
| UPS240419C00149000 | 2024-04-19 11:53AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,781 | 34.38% |
| UPS240419C00150000 | 2024-04-19 12:34PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 4,948 | 42.97% |
| UPS240419C00152500 | 2024-04-19 9:45AM EDT | 152.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 9 | 2,538 | 50.00% |
| UPS240419C00155000 | 2024-04-19 12:08PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 8,017 | 56.25% |
| UPS240419C00157500 | 2024-04-19 1:14PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,428 | 67.19% |
| UPS240419C00160000 | 2024-04-19 12:02PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 4,901 | 78.13% |
| UPS240419C00162500 | 2024-04-16 10:47AM EDT | 162.50 | 0.20 | 0.00 | 0.01 | 0.00 | - | 3 | 4,815 | 87.50% |
| UPS240419C00165000 | 2024-04-19 1:15PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,474 | 96.88% |
| UPS240419C00167500 | 2024-04-19 12:47PM EDT | 167.50 | 0.05 | 0.00 | 0.04 | -0.04 | -44.44% | 2 | 171 | 120.31% |
| UPS240419C00170000 | 2024-04-19 11:26AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,932 | 112.50% |
| UPS240419C00172500 | 2024-04-17 9:33AM EDT | 172.50 | 0.08 | 0.00 | 0.56 | 0.00 | - | 1 | 635 | 205.47% |
| UPS240419C00175000 | 2024-04-19 1:12PM EDT | 175.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 8 | 4,252 | 150.00% |
| UPS240419C00177500 | 2024-04-02 10:34AM EDT | 177.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 243.36% |
| UPS240419C00180000 | 2024-04-16 12:46PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,262 | 146.88% |
| UPS240419C00185000 | 2024-04-17 11:50AM EDT | 185.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 1,373 | 203.13% |
| UPS240419C00190000 | 2024-04-02 9:56AM EDT | 190.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 860 | 190.63% |
| UPS240419C00195000 | 2024-04-10 12:33PM EDT | 195.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 50 | 968 | 252.34% |
| UPS240419C00200000 | 2024-03-25 3:08PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,773 | 240.63% |
| UPS240419C00210000 | 2024-02-13 4:47PM EDT | 210.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 3 | 2,401 | 307.81% |
| UPS240419C00220000 | 2024-04-17 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 537 | 342.19% |
| UPS240419C00230000 | 2024-01-24 4:02PM EDT | 230.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 8 | 369.53% |
| UPS240419C00240000 | 2023-09-29 12:43PM EDT | 240.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 4 | 12 | 391.41% |
| UPS240419C00250000 | 2023-09-14 10:21AM EDT | 250.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 421.09% |
| UPS240419C00260000 | 2024-02-13 12:17PM EDT | 260.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 439.06% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419P00070000 | 2024-01-31 3:09PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| UPS240419P00075000 | 2023-11-13 1:59PM EDT | 75.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 12 | 222 | 789.45% |
| UPS240419P00080000 | 2024-03-13 9:30AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| UPS240419P00085000 | 2023-12-01 11:15AM EDT | 85.00 | 0.14 | 0.00 | 0.56 | 0.00 | - | 2 | 16 | 508.98% |
| UPS240419P00090000 | 2024-01-19 12:49PM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 44 | 379.69% |
| UPS240419P00095000 | 2024-01-22 12:44PM EDT | 95.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 339.06% |
| UPS240419P00100000 | 2024-04-15 9:32AM EDT | 100.00 | 0.14 | 0.00 | 1.87 | 0.00 | - | 5 | 131 | 468.36% |
| UPS240419P00105000 | 2024-03-26 2:45PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 152 | 209.38% |
| UPS240419P00110000 | 2024-04-05 9:37AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 212 | 168.75% |
| UPS240419P00115000 | 2024-04-16 9:55AM EDT | 115.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 80 | 708 | 188.28% |
| UPS240419P00120000 | 2024-04-19 1:43PM EDT | 120.00 | 0.12 | 0.00 | 0.05 | +0.11 | +1,100.00% | 13 | 2,314 | 139.06% |
| UPS240419P00125000 | 2024-04-19 1:50PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 2,930 | 93.75% |
| UPS240419P00130000 | 2024-04-18 10:46AM EDT | 130.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 2,152 | 92.58% |
| UPS240419P00133000 | 2024-04-03 3:50PM EDT | 133.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 108.79% |
| UPS240419P00134000 | 2024-04-12 1:50PM EDT | 134.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 19 | 29 | 54.69% |
| UPS240419P00135000 | 2024-04-19 12:19PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 3,191 | 46.88% |
| UPS240419P00136000 | 2024-04-18 10:29AM EDT | 136.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 137 | 50.78% |
| UPS240419P00137000 | 2024-04-19 9:33AM EDT | 137.00 | 0.15 | 0.00 | 0.15 | +0.09 | +150.00% | 1 | 47 | 50.00% |
| UPS240419P00138000 | 2024-04-19 1:25PM EDT | 138.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 131 | 36.33% |
| UPS240419P00139000 | 2024-04-19 12:50PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9 | 1,746 | 25.00% |
| UPS240419P00140000 | 2024-04-19 1:35PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 538 | 2,379 | 19.53% |
| UPS240419P00141000 | 2024-04-19 1:50PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 169 | 760 | 14.06% |
| UPS240419P00142000 | 2024-04-19 2:10PM EDT | 142.00 | 0.03 | 0.01 | 0.03 | -0.42 | -93.33% | 1,172 | 660 | 10.16% |
| UPS240419P00143000 | 2024-04-19 2:15PM EDT | 143.00 | 0.13 | 0.10 | 0.15 | -0.88 | -87.13% | 411 | 792 | 5.76% |
| UPS240419P00144000 | 2024-04-19 1:55PM EDT | 144.00 | 0.50 | 0.66 | 0.81 | -1.24 | -71.26% | 97 | 797 | 0.00% |
| UPS240419P00145000 | 2024-04-19 2:02PM EDT | 145.00 | 1.99 | 1.60 | 1.79 | -0.28 | -12.33% | 399 | 5,289 | 0.00% |
| UPS240419P00146000 | 2024-04-19 11:21AM EDT | 146.00 | 2.11 | 2.53 | 2.77 | -1.79 | -45.90% | 37 | 570 | 0.00% |
| UPS240419P00147000 | 2024-04-19 2:01PM EDT | 147.00 | 3.90 | 3.55 | 3.80 | -0.40 | -9.30% | 38 | 87 | 0.00% |
| UPS240419P00148000 | 2024-04-18 11:09AM EDT | 148.00 | 5.70 | 4.45 | 4.80 | 0.00 | - | 3 | 94 | 0.00% |
| UPS240419P00149000 | 2024-04-18 12:58PM EDT | 149.00 | 6.77 | 5.50 | 5.95 | 0.00 | - | 13 | 102 | 0.00% |
| UPS240419P00150000 | 2024-04-19 2:01PM EDT | 150.00 | 6.90 | 6.45 | 6.85 | -0.40 | -5.48% | 6 | 508 | 0.00% |
| UPS240419P00152500 | 2024-04-18 3:09PM EDT | 152.50 | 10.06 | 9.00 | 9.45 | 0.00 | - | 470 | 134 | 0.00% |
| UPS240419P00155000 | 2024-04-19 11:59AM EDT | 155.00 | 11.65 | 11.50 | 11.75 | -1.03 | -8.12% | 2 | 167 | 0.00% |
| UPS240419P00157500 | 2024-04-16 2:58PM EDT | 157.50 | 13.20 | 14.00 | 14.50 | 0.00 | - | 3 | 0 | 87.50% |
| UPS240419P00160000 | 2024-04-18 3:09PM EDT | 160.00 | 18.15 | 16.45 | 16.85 | 0.00 | - | 90 | 25 | 0.00% |
| UPS240419P00162500 | 2024-04-16 3:51PM EDT | 162.50 | 18.88 | 18.95 | 20.00 | 0.00 | - | 170 | 0 | 100.00% |
| UPS240419P00165000 | 2024-04-18 3:09PM EDT | 165.00 | 22.90 | 21.35 | 21.75 | 0.00 | - | 90 | 24 | 0.00% |
| UPS240419P00167500 | 2024-04-10 2:43PM EDT | 167.50 | 20.65 | 23.95 | 24.90 | 0.00 | - | 51 | 0 | 197.85% |
| UPS240419P00170000 | 2024-04-17 2:38PM EDT | 170.00 | 27.25 | 26.35 | 27.75 | 0.00 | - | 27 | 0 | 160.16% |
| UPS240419P00172500 | 2024-03-26 3:38PM EDT | 172.50 | 28.01 | 28.20 | 30.40 | 0.00 | - | 3 | 0 | 269.14% |
| UPS240419P00175000 | 2024-04-17 3:15PM EDT | 175.00 | 32.70 | 30.65 | 32.85 | 0.00 | - | 7 | 0 | 279.98% |
| UPS240419P00180000 | 2024-02-08 10:32AM EDT | 180.00 | 34.90 | 24.20 | 28.05 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240419P00185000 | 2023-11-15 4:28PM EDT | 185.00 | 37.35 | 22.65 | 23.70 | 0.00 | - | 30 | 0 | 0.00% |
| UPS240419P00190000 | 2024-04-18 3:58PM EDT | 190.00 | 47.32 | 46.00 | 47.80 | 0.00 | - | 2 | 1 | 355.47% |
| UPS240419P00195000 | 2023-09-19 1:53PM EDT | 195.00 | 37.50 | 42.95 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240419P00200000 | 2023-09-06 2:15PM EDT | 200.00 | 38.00 | 45.55 | 46.90 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240419P00210000 | 2023-09-15 2:37PM EDT | 210.00 | 49.45 | 54.70 | 56.70 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240419P00240000 | 2024-02-16 4:00PM EDT | 240.00 | 91.75 | 85.30 | 88.25 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240419P00250000 | 2024-02-16 4:00PM EDT | 250.00 | 101.77 | 94.90 | 98.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.