United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00120000 | 2024-05-01 2:39PM EDT | 120.00 | 26.90 | 25.55 | 28.70 | +26.90 | - | - | 1 | 52.34% |
| UPS240531C00130000 | 2024-04-17 10:17AM EDT | 130.00 | 13.61 | 15.00 | 17.10 | 0.00 | - | - | 1 | 35.08% |
| UPS240531C00138000 | 2024-05-01 10:53AM EDT | 138.00 | 8.75 | 8.20 | 9.25 | 0.00 | - | 1 | 23 | 23.02% |
| UPS240531C00141000 | 2024-04-24 3:24PM EDT | 141.00 | 7.50 | 6.00 | 6.75 | 0.00 | - | - | 1 | 21.55% |
| UPS240531C00142000 | 2024-05-01 9:37AM EDT | 142.00 | 6.40 | 4.25 | 5.85 | 0.00 | - | 1 | 104 | 20.14% |
| UPS240531C00143000 | 2024-04-23 10:57AM EDT | 143.00 | 7.47 | 4.35 | 5.25 | 0.00 | - | 10 | 11 | 20.70% |
| UPS240531C00144000 | 2024-05-03 3:41PM EDT | 144.00 | 4.10 | 3.90 | 4.15 | -0.35 | -7.87% | 3 | 16 | 17.55% |
| UPS240531C00145000 | 2024-05-03 3:41PM EDT | 145.00 | 3.50 | 2.87 | 3.50 | -0.67 | -16.07% | 8 | 246 | 17.24% |
| UPS240531C00146000 | 2024-05-03 3:32PM EDT | 146.00 | 3.10 | 2.69 | 2.96 | -0.51 | -14.13% | 28 | 23 | 17.26% |
| UPS240531C00147000 | 2024-05-03 3:04PM EDT | 147.00 | 2.68 | 2.14 | 2.86 | -0.52 | -16.25% | 45 | 27 | 19.70% |
| UPS240531C00148000 | 2024-05-03 12:46PM EDT | 148.00 | 2.39 | 1.92 | 2.06 | +0.26 | +12.21% | 8 | 11 | 17.37% |
| UPS240531C00149000 | 2024-05-03 2:59PM EDT | 149.00 | 1.90 | 1.54 | 1.97 | -1.08 | -36.24% | 8 | 196 | 19.25% |
| UPS240531C00150000 | 2024-05-03 2:57PM EDT | 150.00 | 1.58 | 1.24 | 1.39 | -0.29 | -15.51% | 2 | 61 | 17.55% |
| UPS240531C00152500 | 2024-05-03 3:59PM EDT | 152.50 | 0.76 | 0.75 | 0.81 | -0.32 | -29.63% | 14 | 334 | 17.79% |
| UPS240531C00155000 | 2024-05-03 3:48PM EDT | 155.00 | 0.45 | 0.37 | 0.45 | -0.12 | -21.05% | 16 | 152 | 18.04% |
| UPS240531C00157500 | 2024-05-03 1:16PM EDT | 157.50 | 0.30 | 0.23 | 0.27 | -0.12 | -28.57% | 21 | 43 | 18.80% |
| UPS240531C00160000 | 2024-05-02 2:44PM EDT | 160.00 | 0.27 | 0.06 | 0.20 | 0.00 | - | 20 | 88 | 20.41% |
| UPS240531C00162500 | 2024-04-30 10:10AM EDT | 162.50 | 0.09 | 0.03 | 1.34 | 0.00 | - | 1 | 116 | 38.31% |
| UPS240531C00165000 | 2024-05-01 11:26AM EDT | 165.00 | 0.19 | 0.02 | 1.10 | 0.00 | - | 1 | 15 | 39.28% |
| UPS240531C00167500 | 2024-05-03 11:00AM EDT | 167.50 | 0.05 | 0.01 | 0.09 | -0.15 | -75.00% | 20 | 17 | 24.71% |
| UPS240531C00170000 | 2024-04-23 9:32AM EDT | 170.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 1 | 2 | 47.95% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00100000 | 2024-04-22 1:56PM EDT | 100.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 97.31% |
| UPS240531P00120000 | 2024-04-24 1:41PM EDT | 120.00 | 0.14 | 0.00 | 1.20 | 0.00 | - | 2 | 15 | 50.54% |
| UPS240531P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 0.12 | 0.01 | 1.33 | 0.00 | - | 1 | 5 | 52.86% |
| UPS240531P00129000 | 2024-05-02 12:37PM EDT | 129.00 | 0.17 | 0.08 | 0.24 | 0.00 | - | 1 | 7 | 28.81% |
| UPS240531P00130000 | 2024-05-03 2:47PM EDT | 130.00 | 0.17 | 0.11 | 0.23 | 0.00 | - | 40 | 59 | 27.15% |
| UPS240531P00131000 | 2024-05-02 3:49PM EDT | 131.00 | 0.23 | 0.08 | 0.42 | 0.00 | - | 1 | 14 | 29.54% |
| UPS240531P00132000 | 2024-05-03 9:41AM EDT | 132.00 | 0.22 | 0.18 | 1.24 | -0.07 | -24.14% | 2 | 66 | 38.57% |
| UPS240531P00133000 | 2024-05-02 2:14PM EDT | 133.00 | 0.29 | 0.23 | 0.31 | 0.00 | - | 1 | 24 | 24.51% |
| UPS240531P00134000 | 2024-05-02 11:40AM EDT | 134.00 | 0.50 | 0.29 | 1.66 | 0.00 | - | 1 | 3 | 38.88% |
| UPS240531P00135000 | 2024-05-03 2:47PM EDT | 135.00 | 0.37 | 0.37 | 0.49 | -0.11 | -22.92% | 42 | 130 | 24.29% |
| UPS240531P00136000 | 2024-05-02 3:49PM EDT | 136.00 | 0.61 | 0.46 | 0.60 | 0.00 | - | 3 | 14 | 24.10% |
| UPS240531P00137000 | 2024-05-03 3:35PM EDT | 137.00 | 0.60 | 0.58 | 1.29 | -0.09 | -13.04% | 2 | 430 | 29.44% |
| UPS240531P00138000 | 2024-05-02 2:32PM EDT | 138.00 | 0.75 | 0.73 | 1.01 | 0.00 | - | 1 | 39 | 24.90% |
| UPS240531P00139000 | 2024-05-03 3:50PM EDT | 139.00 | 0.93 | 0.94 | 1.18 | -0.08 | -7.92% | 3 | 22 | 24.50% |
| UPS240531P00140000 | 2024-05-03 11:44AM EDT | 140.00 | 1.11 | 1.11 | 1.24 | -0.17 | -13.28% | 16 | 164 | 23.00% |
| UPS240531P00141000 | 2024-05-03 3:50PM EDT | 141.00 | 1.39 | 1.41 | 1.49 | -0.08 | -5.44% | 21 | 36 | 22.88% |
| UPS240531P00142000 | 2024-05-03 3:50PM EDT | 142.00 | 1.69 | 1.71 | 2.27 | -0.09 | -5.06% | 38 | 22 | 26.28% |
| UPS240531P00143000 | 2024-05-03 12:32PM EDT | 143.00 | 1.79 | 2.04 | 2.20 | -0.37 | -17.13% | 6 | 11 | 23.33% |
| UPS240531P00144000 | 2024-05-03 11:07AM EDT | 144.00 | 2.35 | 2.43 | 2.75 | -0.13 | -5.24% | 1 | 12 | 24.40% |
| UPS240531P00145000 | 2024-05-03 11:23AM EDT | 145.00 | 2.62 | 2.87 | 3.00 | -0.68 | -20.61% | 1 | 25 | 23.22% |
| UPS240531P00146000 | 2024-05-03 3:07PM EDT | 146.00 | 3.10 | 3.40 | 3.70 | -0.07 | -2.21% | 4 | 9 | 24.66% |
| UPS240531P00147000 | 2024-05-03 12:44PM EDT | 147.00 | 3.52 | 3.90 | 5.00 | -0.43 | -10.89% | 4 | 30 | 29.59% |
| UPS240531P00148000 | 2024-05-03 11:58AM EDT | 148.00 | 4.05 | 4.45 | 4.70 | -0.45 | -10.00% | 3 | 11 | 24.20% |
| UPS240531P00149000 | 2024-04-22 2:37PM EDT | 149.00 | 7.65 | 5.10 | 6.90 | 0.00 | - | - | 3 | 34.46% |
| UPS240531P00150000 | 2024-05-01 9:36AM EDT | 150.00 | 5.55 | 5.80 | 6.40 | 0.00 | - | 1 | 8 | 27.28% |
| UPS240531P00152500 | 2024-04-26 1:09PM EDT | 152.50 | 7.40 | 7.80 | 8.45 | 0.00 | - | 1 | 16 | 29.74% |
| UPS240531P00155000 | 2024-05-03 3:17PM EDT | 155.00 | 9.85 | 9.75 | 11.55 | +0.42 | +4.45% | 2 | 8 | 38.98% |
| UPS240531P00160000 | 2024-04-25 10:18AM EDT | 160.00 | 15.50 | 14.50 | 16.65 | 0.00 | - | - | 2 | 48.95% |
© 2024 Yahoo. All rights reserved.