United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
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 | 71.25 | 73.95 | 0.00 | - | 31 | 0 | 657.03% |
| UPS240426C00080000 | 2024-04-25 3:41PM EDT | 80.00 | 66.88 | 66.80 | 68.70 | 0.00 | - | 17 | 0 | 482.81% |
| UPS240426C00085000 | 2024-04-16 10:21AM EDT | 85.00 | 58.99 | 61.45 | 63.90 | 0.00 | - | - | 0 | 533.59% |
| UPS240426C00090000 | 2024-04-23 9:42AM EDT | 90.00 | 59.51 | 56.25 | 58.70 | 0.00 | - | 2 | 0 | 398.44% |
| UPS240426C00095000 | 2024-04-16 10:54AM EDT | 95.00 | 48.33 | 51.40 | 54.15 | 0.00 | - | - | 0 | 493.36% |
| UPS240426C00100000 | 2024-04-22 2:01PM EDT | 100.00 | 45.80 | 46.80 | 48.65 | 0.00 | - | 1 | 0 | 271.88% |
| UPS240426C00120000 | 2024-04-23 11:01AM EDT | 120.00 | 28.40 | 26.40 | 29.05 | 0.00 | - | 1 | 0 | 255.47% |
| UPS240426C00122000 | 2024-04-19 12:54PM EDT | 122.00 | 21.81 | 24.70 | 26.55 | 0.00 | - | 3 | 3 | 0.00% |
| UPS240426C00124000 | 2024-04-16 12:24PM EDT | 124.00 | 20.75 | 23.70 | 24.55 | 0.00 | - | - | 0 | 0.00% |
| UPS240426C00125000 | 2024-04-16 12:00PM EDT | 125.00 | 19.75 | 23.05 | 24.95 | 0.00 | - | - | 0 | 209.57% |
| UPS240426C00129000 | 2024-04-23 2:20PM EDT | 129.00 | 18.85 | 18.65 | 19.75 | 0.00 | - | 2 | 0 | 142.58% |
| UPS240426C00130000 | 2024-04-24 3:23PM EDT | 130.00 | 16.96 | 18.20 | 18.50 | 0.00 | - | 9 | 0 | 0.00% |
| UPS240426C00131000 | 2024-04-19 1:28PM EDT | 131.00 | 12.95 | 15.40 | 17.50 | 0.00 | - | 7 | 7 | 0.00% |
| UPS240426C00133000 | 2024-04-22 12:11PM EDT | 133.00 | 11.85 | 13.40 | 16.10 | 0.00 | - | 10 | 0 | 156.64% |
| UPS240426C00134000 | 2024-04-24 11:33AM EDT | 134.00 | 10.55 | 14.20 | 14.50 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240426C00135000 | 2024-04-25 1:56PM EDT | 135.00 | 12.22 | 13.20 | 13.50 | 0.00 | - | 4 | 20 | 0.00% |
| UPS240426C00136000 | 2024-04-26 10:25AM EDT | 136.00 | 12.28 | 12.20 | 12.45 | +0.98 | +8.67% | 5 | 7 | 0.00% |
| UPS240426C00137000 | 2024-04-26 12:30PM EDT | 137.00 | 10.70 | 9.45 | 11.80 | +3.50 | +48.61% | 2 | 0 | 96.88% |
| UPS240426C00138000 | 2024-04-26 10:12AM EDT | 138.00 | 10.35 | 10.20 | 10.50 | +1.55 | +17.61% | 1 | 0 | 0.00% |
| UPS240426C00139000 | 2024-04-25 10:14AM EDT | 139.00 | 6.90 | 8.80 | 9.45 | 0.00 | - | 1 | 27 | 0.00% |
| UPS240426C00140000 | 2024-04-25 2:33PM EDT | 140.00 | 6.72 | 8.20 | 8.65 | 0.00 | - | 2 | 76 | 50.00% |
| UPS240426C00141000 | 2024-04-25 3:59PM EDT | 141.00 | 6.62 | 6.35 | 8.15 | 0.00 | - | 2 | 0 | 93.85% |
| UPS240426C00142000 | 2024-04-26 2:26PM EDT | 142.00 | 5.95 | 6.05 | 6.50 | +0.80 | +15.53% | 2 | 0 | 0.00% |
| UPS240426C00143000 | 2024-04-26 2:23PM EDT | 143.00 | 4.69 | 4.55 | 5.80 | +0.39 | +9.07% | 21 | 271 | 54.20% |
| UPS240426C00144000 | 2024-04-26 2:23PM EDT | 144.00 | 3.52 | 4.10 | 4.45 | +0.69 | +24.38% | 23 | 0 | 0.00% |
| UPS240426C00145000 | 2024-04-26 2:47PM EDT | 145.00 | 3.20 | 3.20 | 3.50 | +1.22 | +61.62% | 96 | 0 | 0.00% |
| UPS240426C00146000 | 2024-04-26 2:36PM EDT | 146.00 | 2.22 | 2.26 | 2.45 | +0.82 | +58.57% | 185 | 1,311 | 0.00% |
| UPS240426C00147000 | 2024-04-26 2:42PM EDT | 147.00 | 1.35 | 1.16 | 1.46 | +0.29 | +27.36% | 99 | 662 | 0.00% |
| UPS240426C00148000 | 2024-04-26 2:53PM EDT | 148.00 | 0.39 | 0.37 | 0.47 | -0.11 | -22.45% | 554 | 602 | 0.00% |
| UPS240426C00149000 | 2024-04-26 2:49PM EDT | 149.00 | 0.03 | 0.02 | 0.05 | -0.24 | -88.89% | 1,631 | 0 | 5.67% |
| UPS240426C00150000 | 2024-04-26 2:51PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 383 | 0 | 9.57% |
| UPS240426C00152500 | 2024-04-26 2:42PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 170 | 1,898 | 22.66% |
| UPS240426C00155000 | 2024-04-26 2:32PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 0 | 34.38% |
| UPS240426C00157500 | 2024-04-26 11:51AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 0 | 46.09% |
| UPS240426C00160000 | 2024-04-26 2:22PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,325 | 53.13% |
| UPS240426C00162500 | 2024-04-26 10:49AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 62.50% |
| UPS240426C00165000 | 2024-04-25 3:33PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 71.88% |
| UPS240426C00167500 | 2024-04-23 12:33PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 61 | 81.25% |
| UPS240426C00170000 | 2024-04-24 10:13AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 90.63% |
| UPS240426C00172500 | 2024-04-23 9:51AM EDT | 172.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | 10 | 0 | 203.71% |
| UPS240426C00175000 | 2024-04-23 10:27AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 393 | 0 | 106.25% |
| UPS240426C00177500 | 2024-04-23 2:02PM EDT | 177.50 | 0.01 | 0.00 | 0.73 | 0.00 | - | 30 | 0 | 206.06% |
| UPS240426C00180000 | 2024-04-23 3:44PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 254 | 125.00% |
| UPS240426C00185000 | 2024-04-22 3:58PM EDT | 185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 164.06% |
| UPS240426C00190000 | 2024-04-03 11:11AM EDT | 190.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 267.19% |
| UPS240426C00225000 | 2024-04-22 3:59PM EDT | 225.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 2 | 4 | 370.31% |
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 | 2.13 | 0.00 | - | 6 | 0 | 519.73% |
| UPS240426P00105000 | 2024-04-22 3:30PM EDT | 105.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 0 | 467.38% |
| UPS240426P00110000 | 2024-04-22 3:20PM EDT | 110.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 107 | 112 | 368.95% |
| UPS240426P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 42 | 162.50% |
| UPS240426P00119000 | 2024-04-22 2:41PM EDT | 119.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 6 | 0 | 285.74% |
| UPS240426P00120000 | 2024-04-25 10:10AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 137.50% |
| UPS240426P00122000 | 2024-04-23 9:32AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 131.25% |
| UPS240426P00123000 | 2024-04-25 1:55PM EDT | 123.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 122 | 144 | 225.78% |
| UPS240426P00124000 | 2024-04-25 10:12AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 165 | 118.75% |
| UPS240426P00125000 | 2024-04-26 2:15PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 115.63% |
| UPS240426P00126000 | 2024-04-25 10:36AM EDT | 126.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 27 | 44 | 174.61% |
| UPS240426P00127000 | 2024-04-25 9:47AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 106.25% |
| UPS240426P00128000 | 2024-04-25 12:57PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 100.00% |
| UPS240426P00129000 | 2024-04-23 2:32PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 175 | 103.13% |
| UPS240426P00130000 | 2024-04-26 2:15PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,225 | 90.63% |
| UPS240426P00131000 | 2024-04-25 9:34AM EDT | 131.00 | 0.86 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 87.50% |
| UPS240426P00132000 | 2024-04-25 3:26PM EDT | 132.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 95.31% |
| UPS240426P00133000 | 2024-04-25 11:06AM EDT | 133.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 162 | 78.13% |
| UPS240426P00134000 | 2024-04-25 1:58PM EDT | 134.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 338 | 0 | 97.27% |
| UPS240426P00135000 | 2024-04-26 2:45PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,694 | 68.75% |
| UPS240426P00136000 | 2024-04-26 2:43PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 204 | 62.50% |
| UPS240426P00137000 | 2024-04-25 3:28PM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 0 | 57.81% |
| UPS240426P00138000 | 2024-04-26 11:53AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 0 | 53.13% |
| UPS240426P00139000 | 2024-04-26 12:47PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 0 | 53.13% |
| UPS240426P00140000 | 2024-04-26 2:20PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 8 | 0 | 47.66% |
| UPS240426P00141000 | 2024-04-26 2:01PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 102 | 618 | 42.19% |
| UPS240426P00142000 | 2024-04-26 12:48PM EDT | 142.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 229 | 0 | 48.05% |
| UPS240426P00143000 | 2024-04-26 1:20PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 9 | 811 | 32.81% |
| UPS240426P00144000 | 2024-04-26 2:48PM EDT | 144.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 129 | 0 | 30.47% |
| UPS240426P00145000 | 2024-04-26 1:35PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 419 | 0 | 21.88% |
| UPS240426P00146000 | 2024-04-26 1:34PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 85 | 0 | 16.80% |
| UPS240426P00147000 | 2024-04-26 1:42PM EDT | 147.00 | 0.08 | 0.00 | 0.03 | -0.63 | -88.73% | 116 | 400 | 13.87% |
| UPS240426P00148000 | 2024-04-26 2:34PM EDT | 148.00 | 0.17 | 0.03 | 0.46 | -1.10 | -86.61% | 176 | 0 | 23.73% |
| UPS240426P00149000 | 2024-04-25 3:49PM EDT | 149.00 | 0.88 | 0.54 | 0.71 | -1.49 | -62.87% | 2 | 0 | 16.31% |
| UPS240426P00150000 | 2024-04-26 2:48PM EDT | 150.00 | 1.67 | 1.40 | 1.69 | -1.23 | -42.41% | 66 | 0 | 26.86% |
| UPS240426P00152500 | 2024-04-24 2:23PM EDT | 152.50 | 6.65 | 3.95 | 4.40 | 0.00 | - | 115 | 40 | 59.28% |
| UPS240426P00155000 | 2024-04-24 2:39PM EDT | 155.00 | 8.76 | 6.40 | 6.70 | 0.00 | - | 173 | 0 | 58.79% |
| UPS240426P00157500 | 2024-04-26 10:47AM EDT | 157.50 | 9.63 | 7.90 | 9.30 | -0.87 | -8.29% | 1 | 1 | 93.55% |
| UPS240426P00160000 | 2024-04-24 2:39PM EDT | 160.00 | 15.45 | 11.45 | 11.75 | 0.00 | - | 8 | 10 | 95.12% |
| UPS240426P00165000 | 2024-03-25 1:12PM EDT | 165.00 | 10.30 | 16.95 | 18.95 | 0.00 | - | 2 | 0 | 210.55% |
| UPS240426P00167500 | 2024-04-04 2:08PM EDT | 167.50 | 16.25 | 18.50 | 19.60 | 0.00 | - | 1 | 0 | 132.03% |
| UPS240426P00170000 | 2024-03-22 3:22PM EDT | 170.00 | 14.08 | 25.70 | 28.60 | 0.00 | - | 1 | 0 | 420.51% |
| UPS240426P00175000 | 2024-03-28 3:59PM EDT | 175.00 | 26.00 | 25.30 | 28.70 | 0.00 | - | 3 | 0 | 218.56% |
© 2024 Yahoo. All rights reserved.