United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00133000 | 2024-04-17 2:48PM EDT | 133.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240524C00139000 | 2024-04-17 2:48PM EDT | 139.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240524C00140000 | 2024-04-22 2:15PM EDT | 140.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240524C00141000 | 2024-04-22 2:17PM EDT | 141.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240524C00142000 | 2024-04-23 9:55AM EDT | 142.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240524C00143000 | 2024-04-26 1:36PM EDT | 143.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240524C00144000 | 2024-04-30 2:29PM EDT | 144.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240524C00145000 | 2024-04-30 11:08AM EDT | 145.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240524C00146000 | 2024-04-30 10:21AM EDT | 146.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240524C00147000 | 2024-04-30 2:29PM EDT | 147.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240524C00148000 | 2024-04-26 10:30AM EDT | 148.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| UPS240524C00149000 | 2024-04-30 10:19AM EDT | 149.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UPS240524C00150000 | 2024-04-30 3:50PM EDT | 150.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| UPS240524C00152500 | 2024-04-30 12:31PM EDT | 152.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| UPS240524C00155000 | 2024-04-30 3:50PM EDT | 155.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UPS240524C00157500 | 2024-04-29 3:34PM EDT | 157.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UPS240524C00160000 | 2024-04-29 3:44PM EDT | 160.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| UPS240524C00162500 | 2024-04-26 10:27AM EDT | 162.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240524C00165000 | 2024-04-29 11:39AM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UPS240524C00170000 | 2024-04-05 3:37PM EDT | 170.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240524C00175000 | 2024-04-09 3:16PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00115000 | 2024-04-12 3:02PM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240524P00120000 | 2024-04-23 2:05PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240524P00125000 | 2024-04-24 12:47PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240524P00129000 | 2024-04-29 12:57PM EDT | 129.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UPS240524P00130000 | 2024-04-30 12:01PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UPS240524P00131000 | 2024-04-25 11:05AM EDT | 131.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UPS240524P00132000 | 2024-04-30 12:42PM EDT | 132.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UPS240524P00133000 | 2024-04-24 10:09AM EDT | 133.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240524P00134000 | 2024-04-30 12:01PM EDT | 134.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UPS240524P00135000 | 2024-04-30 3:42PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| UPS240524P00136000 | 2024-04-30 11:41AM EDT | 136.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UPS240524P00137000 | 2024-04-30 11:41AM EDT | 137.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UPS240524P00138000 | 2024-04-29 10:06AM EDT | 138.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240524P00139000 | 2024-04-26 10:48AM EDT | 139.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240524P00140000 | 2024-04-30 11:26AM EDT | 140.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| UPS240524P00141000 | 2024-04-30 2:29PM EDT | 141.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UPS240524P00142000 | 2024-04-26 9:48AM EDT | 142.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS240524P00143000 | 2024-04-30 1:34PM EDT | 143.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UPS240524P00144000 | 2024-04-30 2:29PM EDT | 144.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UPS240524P00145000 | 2024-04-30 2:06PM EDT | 145.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| UPS240524P00146000 | 2024-04-30 1:25PM EDT | 146.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UPS240524P00147000 | 2024-04-30 1:07PM EDT | 147.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| UPS240524P00148000 | 2024-04-29 1:48PM EDT | 148.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UPS240524P00149000 | 2024-04-30 2:03PM EDT | 149.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240524P00150000 | 2024-04-29 9:53AM EDT | 150.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240524P00152500 | 2024-04-22 9:41AM EDT | 152.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.