United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM 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 | 28 | 0.00% |
| UPS240426C00080000 | 2024-04-24 3:37PM EDT | 80.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 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 | 3 | 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 | 2 | 0.00% |
| UPS240426C00120000 | 2024-04-23 11:01AM EDT | 120.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UPS240426C00122000 | 2024-04-19 12:54PM EDT | 122.00 | 21.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UPS240426C00124000 | 2024-04-16 12:24PM EDT | 124.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS240426C00125000 | 2024-04-16 12:00PM EDT | 125.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UPS240426C00129000 | 2024-04-23 2:20PM EDT | 129.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UPS240426C00130000 | 2024-04-24 3:23PM EDT | 130.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 0.00% |
| UPS240426C00131000 | 2024-04-19 1:28PM EDT | 131.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| UPS240426C00133000 | 2024-04-22 12:11PM EDT | 133.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| UPS240426C00134000 | 2024-04-24 11:33AM EDT | 134.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| UPS240426C00135000 | 2024-04-22 10:15AM EDT | 135.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| UPS240426C00136000 | 2024-04-23 3:58PM EDT | 136.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| UPS240426C00137000 | 2024-04-24 11:57AM EDT | 137.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| UPS240426C00138000 | 2024-04-23 1:36PM EDT | 138.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| UPS240426C00139000 | 2024-04-23 10:07AM EDT | 139.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| UPS240426C00140000 | 2024-04-24 3:49PM EDT | 140.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| UPS240426C00141000 | 2024-04-24 12:00PM EDT | 141.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| UPS240426C00142000 | 2024-04-24 3:26PM EDT | 142.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 388 | 0.00% |
| UPS240426C00143000 | 2024-04-24 2:08PM EDT | 143.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 63 | 295 | 0.00% |
| UPS240426C00144000 | 2024-04-24 3:09PM EDT | 144.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 112 | 608 | 0.00% |
| UPS240426C00145000 | 2024-04-24 3:49PM EDT | 145.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 207 | 1,252 | 0.00% |
| UPS240426C00146000 | 2024-04-24 3:59PM EDT | 146.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 773 | 1,334 | 0.00% |
| UPS240426C00147000 | 2024-04-24 3:58PM EDT | 147.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 606 | 563 | 1.56% |
| UPS240426C00148000 | 2024-04-24 3:54PM EDT | 148.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 741 | 614 | 3.13% |
| UPS240426C00149000 | 2024-04-24 3:58PM EDT | 149.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 377 | 732 | 6.25% |
| UPS240426C00150000 | 2024-04-24 3:57PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,579 | 3,416 | 6.25% |
| UPS240426C00152500 | 2024-04-24 3:56PM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,678 | 1,951 | 12.50% |
| UPS240426C00155000 | 2024-04-24 3:50PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 401 | 5,734 | 12.50% |
| UPS240426C00157500 | 2024-04-24 3:56PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,002 | 3,187 | 25.00% |
| UPS240426C00160000 | 2024-04-24 3:51PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,229 | 2,360 | 25.00% |
| UPS240426C00162500 | 2024-04-24 2:54PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 4,570 | 25.00% |
| UPS240426C00165000 | 2024-04-24 2:12PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,680 | 25.00% |
| UPS240426C00167500 | 2024-04-23 12:33PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 61 | 50.00% |
| UPS240426C00170000 | 2024-04-24 10:13AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 50.00% |
| UPS240426C00172500 | 2024-04-23 9:51AM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| UPS240426C00175000 | 2024-04-23 10:27AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 393 | 1,046 | 50.00% |
| UPS240426C00177500 | 2024-04-23 2:02PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 50.00% |
| UPS240426C00180000 | 2024-04-23 3:44PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 254 | 50.00% |
| UPS240426C00185000 | 2024-04-22 3:58PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 135 | 50.00% |
| UPS240426C00190000 | 2024-04-03 11:11AM EDT | 190.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UPS240426C00225000 | 2024-04-22 3:59PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
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 | 12 | 50.00% |
| UPS240426P00105000 | 2024-04-22 3:30PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| UPS240426P00110000 | 2024-04-22 3:20PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 112 | 50.00% |
| UPS240426P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 50.00% |
| UPS240426P00119000 | 2024-04-22 2:41PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| UPS240426P00120000 | 2024-04-23 3:56PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 79 | 920 | 50.00% |
| UPS240426P00122000 | 2024-04-23 9:32AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| UPS240426P00123000 | 2024-04-24 11:37AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 50.00% |
| UPS240426P00124000 | 2024-04-23 3:53PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 146 | 50.00% |
| UPS240426P00125000 | 2024-04-24 1:21PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 829 | 50.00% |
| UPS240426P00126000 | 2024-04-24 12:11PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 50.00% |
| UPS240426P00127000 | 2024-04-24 10:02AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 50.00% |
| UPS240426P00128000 | 2024-04-23 3:36PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 561 | 467 | 50.00% |
| UPS240426P00129000 | 2024-04-23 2:32PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 175 | 50.00% |
| UPS240426P00130000 | 2024-04-24 2:07PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 1,255 | 50.00% |
| UPS240426P00131000 | 2024-04-24 3:45PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 277 | 25.00% |
| UPS240426P00132000 | 2024-04-24 3:59PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 274 | 25.00% |
| UPS240426P00133000 | 2024-04-24 2:26PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 162 | 25.00% |
| UPS240426P00134000 | 2024-04-24 3:57PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 383 | 25.00% |
| UPS240426P00135000 | 2024-04-24 3:56PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 1,730 | 25.00% |
| UPS240426P00136000 | 2024-04-24 3:45PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 116 | 209 | 25.00% |
| UPS240426P00137000 | 2024-04-24 3:35PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 426 | 25.00% |
| UPS240426P00138000 | 2024-04-24 2:46PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 824 | 25.00% |
| UPS240426P00139000 | 2024-04-24 3:37PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 164 | 572 | 12.50% |
| UPS240426P00140000 | 2024-04-24 3:59PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,340 | 1,137 | 12.50% |
| UPS240426P00141000 | 2024-04-24 3:56PM EDT | 141.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 242 | 628 | 12.50% |
| UPS240426P00142000 | 2024-04-24 3:23PM EDT | 142.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 161 | 526 | 12.50% |
| UPS240426P00143000 | 2024-04-24 3:59PM EDT | 143.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 290 | 820 | 6.25% |
| UPS240426P00144000 | 2024-04-24 3:54PM EDT | 144.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 828 | 789 | 6.25% |
| UPS240426P00145000 | 2024-04-24 3:58PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,074 | 1,758 | 3.13% |
| UPS240426P00146000 | 2024-04-24 3:50PM EDT | 146.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 367 | 465 | 1.56% |
| UPS240426P00147000 | 2024-04-24 3:56PM EDT | 147.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 339 | 422 | 0.00% |
| UPS240426P00148000 | 2024-04-24 3:44PM EDT | 148.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 93 | 685 | 0.00% |
| UPS240426P00149000 | 2024-04-24 2:41PM EDT | 149.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 49 | 118 | 0.00% |
| UPS240426P00150000 | 2024-04-24 3:53PM EDT | 150.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 179 | 814 | 0.00% |
| UPS240426P00152500 | 2024-04-24 2:23PM EDT | 152.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 115 | 40 | 0.00% |
| UPS240426P00155000 | 2024-04-24 2:39PM EDT | 155.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 173 | 23 | 0.00% |
| UPS240426P00157500 | 2024-04-22 2:37PM EDT | 157.50 | 12.10 | 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 | 10 | 0.00% |
| UPS240426P00165000 | 2024-03-25 1:12PM EDT | 165.00 | 10.30 | 16.95 | 18.95 | 0.00 | - | 2 | 0 | 118.95% |
| 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 | 257.76% |
| 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.