UPS - United Parcel Service, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230602C00115000 | 2023-04-24 11:45AM EDT | 115.00 | 81.15 | 52.25 | 53.65 | 0.00 | - | - | 0 | 329.69% |
| UPS230602C00150000 | 2023-05-19 1:01PM EDT | 150.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS230602C00157500 | 2023-06-01 10:50AM EDT | 157.50 | 10.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS230602C00160000 | 2023-06-01 3:51PM EDT | 160.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS230602C00162500 | 2023-06-01 3:10PM EDT | 162.50 | 6.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS230602C00165000 | 2023-06-01 12:38PM EDT | 165.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UPS230602C00167500 | 2023-06-01 3:54PM EDT | 167.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| UPS230602C00170000 | 2023-06-01 3:59PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 6.25% |
| UPS230602C00172500 | 2023-06-01 3:55PM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| UPS230602C00175000 | 2023-06-01 3:26PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| UPS230602C00177500 | 2023-06-01 3:37PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UPS230602C00180000 | 2023-06-01 3:06PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPS230602C00182500 | 2023-05-31 10:33AM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS230602C00185000 | 2023-06-01 10:48AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPS230602C00190000 | 2023-05-31 10:56AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPS230602C00195000 | 2023-05-26 9:31AM EDT | 195.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UPS230602C00200000 | 2023-05-02 9:32AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| UPS230602C00205000 | 2023-05-08 11:05AM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UPS230602C00210000 | 2023-05-08 11:05AM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UPS230602C00215000 | 2023-04-26 12:24PM EDT | 215.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 181.25% |
| UPS230602C00220000 | 2023-04-18 10:10AM EDT | 220.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | - | 0 | 185.94% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS230602P00110000 | 2023-05-17 11:56AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPS230602P00135000 | 2023-05-23 3:33PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPS230602P00140000 | 2023-05-31 10:45AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPS230602P00145000 | 2023-06-01 10:05AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| UPS230602P00148000 | 2023-05-26 10:21AM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS230602P00150000 | 2023-06-01 2:24PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UPS230602P00152500 | 2023-05-31 12:20PM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UPS230602P00155000 | 2023-05-31 2:53PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| UPS230602P00157500 | 2023-06-01 12:03PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS230602P00160000 | 2023-06-01 3:37PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| UPS230602P00162500 | 2023-06-01 3:31PM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| UPS230602P00165000 | 2023-06-01 3:38PM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| UPS230602P00167500 | 2023-06-01 3:59PM EDT | 167.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| UPS230602P00170000 | 2023-06-01 2:46PM EDT | 170.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| UPS230602P00172500 | 2023-06-01 10:33AM EDT | 172.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPS230602P00175000 | 2023-06-01 11:49AM EDT | 175.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS230602P00177500 | 2023-05-25 1:15PM EDT | 177.50 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS230602P00180000 | 2023-06-01 3:20PM EDT | 180.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| UPS230602P00182500 | 2023-06-01 12:00PM EDT | 182.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS230602P00185000 | 2023-05-17 10:00AM EDT | 185.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPS230602P00190000 | 2023-05-11 3:38PM EDT | 190.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS230602P00195000 | 2023-05-12 2:00PM EDT | 195.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS230602P00200000 | 2023-04-25 9:33AM EDT | 200.00 | 20.00 | 29.20 | 31.35 | 0.00 | - | 10 | 0 | 0.00% |
| UPS230602P00205000 | 2023-04-27 1:46PM EDT | 205.00 | 29.15 | 32.90 | 34.15 | 0.00 | - | 2 | 0 | 0.00% |
| UPS230602P00210000 | 2023-04-24 10:42AM EDT | 210.00 | 15.20 | 40.45 | 41.30 | 0.00 | - | - | 0 | 0.00% |
| UPS230602P00215000 | 2023-04-24 10:37AM EDT | 215.00 | 19.45 | 45.35 | 46.40 | 0.00 | - | 2 | 0 | 0.00% |
| UPS230602P00220000 | 2023-05-24 2:00PM EDT | 220.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS230602P00225000 | 2023-05-15 3:25PM EDT | 225.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| UPS230602P00230000 | 2023-05-15 3:25PM EDT | 230.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| UPS230602P00235000 | 2023-04-24 10:47AM EDT | 235.00 | 39.35 | 65.25 | 67.40 | 0.00 | - | - | 0 | 311.33% |
| UPS230602P00240000 | 2023-04-24 10:42AM EDT | 240.00 | 43.85 | 70.55 | 71.45 | 0.00 | - | - | 0 | 0.00% |
| UPS230602P00250000 | 2023-04-24 10:37AM EDT | 250.00 | 53.60 | 80.35 | 81.90 | 0.00 | - | 4 | 0 | 0.00% |
| UPS230602P00255000 | 2023-04-24 2:21PM EDT | 255.00 | 60.20 | 86.30 | 88.45 | 0.00 | - | 2 | 0 | 366.80% |
| UPS230602P00260000 | 2023-04-28 10:19AM EDT | 260.00 | 81.15 | 87.90 | 89.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS230602P00265000 | 2023-05-15 3:25PM EDT | 265.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.