United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230203C00162500 | 2023-01-27 10:31AM EST | 162.50 | 21.58 | 20.20 | 20.85 | +4.84 | +28.91% | 5 | 5 | 74.46% |
| UPS230203C00165000 | 2023-01-26 10:11AM EST | 165.00 | 13.90 | 18.15 | 18.60 | 0.00 | - | 1 | 1 | 74.27% |
| UPS230203C00167500 | 2023-01-18 12:29PM EST | 167.50 | 13.19 | 15.80 | 16.50 | 0.00 | - | - | 2 | 71.24% |
| UPS230203C00170000 | 2023-01-27 3:45PM EST | 170.00 | 14.68 | 13.90 | 14.15 | +3.78 | +34.68% | 1 | 20 | 68.80% |
| UPS230203C00172500 | 2023-01-27 3:45PM EST | 172.50 | 12.66 | 11.95 | 12.35 | +3.51 | +38.36% | 1 | 4 | 68.56% |
| UPS230203C00175000 | 2023-01-27 3:24PM EST | 175.00 | 10.92 | 10.05 | 10.35 | +2.87 | +35.65% | 14 | 106 | 65.72% |
| UPS230203C00177500 | 2023-01-27 3:24PM EST | 177.50 | 9.16 | 8.45 | 8.65 | +2.11 | +29.93% | 29 | 179 | 65.01% |
| UPS230203C00180000 | 2023-01-27 3:57PM EST | 180.00 | 7.00 | 6.95 | 7.10 | +1.43 | +25.67% | 94 | 369 | 63.97% |
| UPS230203C00182500 | 2023-01-27 3:59PM EST | 182.50 | 5.65 | 5.60 | 5.75 | +1.45 | +34.52% | 355 | 282 | 63.06% |
| UPS230203C00185000 | 2023-01-27 3:38PM EST | 185.00 | 4.91 | 4.35 | 4.55 | +1.61 | +48.79% | 245 | 1,284 | 61.67% |
| UPS230203C00187500 | 2023-01-27 3:59PM EST | 187.50 | 3.40 | 3.35 | 3.50 | +1.09 | +47.19% | 67 | 163 | 60.62% |
| UPS230203C00190000 | 2023-01-27 3:57PM EST | 190.00 | 2.61 | 2.51 | 2.60 | +0.82 | +45.81% | 235 | 504 | 59.40% |
| UPS230203C00192500 | 2023-01-27 3:55PM EST | 192.50 | 1.90 | 1.81 | 1.98 | +0.74 | +63.79% | 90 | 157 | 58.86% |
| UPS230203C00195000 | 2023-01-27 3:52PM EST | 195.00 | 1.36 | 1.28 | 1.40 | +0.41 | +43.16% | 158 | 305 | 57.79% |
| UPS230203C00197500 | 2023-01-27 3:58PM EST | 197.50 | 0.89 | 0.92 | 1.03 | +0.37 | +71.15% | 1,866 | 66 | 57.86% |
| UPS230203C00200000 | 2023-01-27 3:59PM EST | 200.00 | 0.65 | 0.63 | 0.68 | +0.29 | +80.56% | 283 | 385 | 56.93% |
| UPS230203C00202500 | 2023-01-27 3:56PM EST | 202.50 | 0.46 | 0.42 | 0.50 | +0.19 | +70.37% | 4 | 69 | 57.13% |
| UPS230203C00205000 | 2023-01-27 3:59PM EST | 205.00 | 0.31 | 0.28 | 0.35 | +0.18 | +138.46% | 65 | 162 | 57.13% |
| UPS230203C00210000 | 2023-01-27 3:38PM EST | 210.00 | 0.15 | 0.12 | 0.20 | +0.12 | +400.00% | 30 | 57 | 58.40% |
| UPS230203C00215000 | 2023-01-27 3:21PM EST | 215.00 | 0.09 | 0.04 | 0.12 | +0.02 | +28.57% | 6 | 87 | 59.57% |
| UPS230203C00220000 | 2023-01-26 9:32AM EST | 220.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 11 | 81 | 61.72% |
| UPS230203C00225000 | 2023-01-12 3:26PM EST | 225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 25 | 69.14% |
| UPS230203C00230000 | 2023-01-17 10:40AM EST | 230.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 75.20% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230203P00095000 | 2022-12-29 3:46PM EST | 95.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 50 | 156.25% |
| UPS230203P00105000 | 2023-01-03 2:24PM EST | 105.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| UPS230203P00115000 | 2023-01-20 10:41AM EST | 115.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 142.19% |
| UPS230203P00120000 | 2023-01-11 9:52AM EST | 120.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 16 | 128.91% |
| UPS230203P00125000 | 2023-01-23 1:32PM EST | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 62 | 104.69% |
| UPS230203P00130000 | 2023-01-24 9:48AM EST | 130.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 76 | 853 | 104.69% |
| UPS230203P00135000 | 2023-01-25 3:28PM EST | 135.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 29 | 91.02% |
| UPS230203P00140000 | 2023-01-25 3:46PM EST | 140.00 | 0.15 | 0.03 | 0.11 | 0.00 | - | 41 | 47 | 89.84% |
| UPS230203P00145000 | 2023-01-27 3:46PM EST | 145.00 | 0.11 | 0.09 | 0.13 | -0.10 | -47.62% | 220 | 49 | 84.18% |
| UPS230203P00150000 | 2023-01-27 3:42PM EST | 150.00 | 0.20 | 0.19 | 0.27 | -0.13 | -39.39% | 1,055 | 88 | 82.52% |
| UPS230203P00152500 | 2023-01-27 2:30PM EST | 152.50 | 0.26 | 0.14 | 0.38 | -0.17 | -39.53% | 13 | 55 | 78.32% |
| UPS230203P00155000 | 2023-01-27 3:56PM EST | 155.00 | 0.34 | 0.33 | 0.38 | -0.20 | -37.04% | 12 | 105 | 76.86% |
| UPS230203P00157500 | 2023-01-27 3:14PM EST | 157.50 | 0.42 | 0.43 | 0.51 | -0.29 | -40.85% | 15 | 56 | 75.10% |
| UPS230203P00160000 | 2023-01-27 3:58PM EST | 160.00 | 0.59 | 0.57 | 0.63 | -0.26 | -30.59% | 133 | 408 | 72.75% |
| UPS230203P00162500 | 2023-01-27 3:58PM EST | 162.50 | 0.69 | 0.69 | 0.82 | -0.53 | -43.44% | 947 | 135 | 70.12% |
| UPS230203P00165000 | 2023-01-27 3:53PM EST | 165.00 | 1.01 | 1.00 | 1.07 | -0.45 | -30.82% | 1,175 | 415 | 69.24% |
| UPS230203P00167500 | 2023-01-27 3:53PM EST | 167.50 | 1.32 | 1.30 | 1.42 | -0.68 | -34.00% | 20 | 132 | 67.77% |
| UPS230203P00170000 | 2023-01-27 3:51PM EST | 170.00 | 1.71 | 1.68 | 1.86 | -0.84 | -32.94% | 240 | 534 | 66.28% |
| UPS230203P00172500 | 2023-01-27 3:46PM EST | 172.50 | 2.15 | 2.25 | 2.41 | -1.15 | -34.85% | 73 | 80 | 65.45% |
| UPS230203P00175000 | 2023-01-27 3:56PM EST | 175.00 | 2.82 | 2.92 | 3.05 | -0.97 | -25.59% | 48 | 214 | 64.21% |
| UPS230203P00177500 | 2023-01-27 3:55PM EST | 177.50 | 3.75 | 3.70 | 3.90 | -1.40 | -27.18% | 55 | 212 | 63.18% |
| UPS230203P00180000 | 2023-01-27 3:56PM EST | 180.00 | 4.75 | 4.65 | 4.85 | -1.20 | -20.17% | 55 | 381 | 61.94% |
| UPS230203P00182500 | 2023-01-27 3:56PM EST | 182.50 | 5.90 | 5.85 | 6.00 | -1.55 | -20.81% | 287 | 190 | 61.33% |
| UPS230203P00185000 | 2023-01-27 3:54PM EST | 185.00 | 7.15 | 7.05 | 7.30 | -1.80 | -20.11% | 10 | 49 | 59.67% |
| UPS230203P00190000 | 2023-01-27 12:16PM EST | 190.00 | 10.10 | 10.20 | 10.45 | -3.55 | -26.01% | 4 | 14 | 57.69% |
| UPS230203P00192500 | 2023-01-27 10:10AM EST | 192.50 | 11.00 | 11.90 | 12.25 | -5.00 | -31.25% | 2 | 1 | 55.66% |
| UPS230203P00195000 | 2023-01-27 2:27PM EST | 195.00 | 13.75 | 13.90 | 14.45 | -3.45 | -20.06% | 10 | 17 | 56.59% |
© 2023 Yahoo. All rights reserved.
