United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240705C00120000 | 2024-06-14 1:57PM EDT | 120.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240705C00125000 | 2024-05-31 12:48PM EDT | 125.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 0.00% |
| UPS240705C00128000 | 2024-06-14 10:05AM EDT | 128.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UPS240705C00129000 | 2024-06-14 11:06AM EDT | 129.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| UPS240705C00130000 | 2024-06-13 12:42PM EDT | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| UPS240705C00131000 | 2024-06-14 12:39PM EDT | 131.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| UPS240705C00133000 | 2024-06-18 9:46AM EDT | 133.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPS240705C00134000 | 2024-06-18 9:39AM EDT | 134.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| UPS240705C00135000 | 2024-06-18 3:59PM EDT | 135.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 34 | 78 | 0.78% |
| UPS240705C00136000 | 2024-06-18 3:27PM EDT | 136.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 41 | 95 | 1.56% |
| UPS240705C00137000 | 2024-06-18 3:16PM EDT | 137.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 19 | 82 | 3.13% |
| UPS240705C00138000 | 2024-06-18 3:59PM EDT | 138.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 25 | 114 | 3.13% |
| UPS240705C00139000 | 2024-06-18 3:08PM EDT | 139.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 3.13% |
| UPS240705C00140000 | 2024-06-18 3:21PM EDT | 140.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 353 | 438 | 6.25% |
| UPS240705C00141000 | 2024-06-18 11:13AM EDT | 141.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| UPS240705C00142000 | 2024-06-18 3:57PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 108 | 6.25% |
| UPS240705C00143000 | 2024-06-18 3:55PM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 6.25% |
| UPS240705C00144000 | 2024-06-17 9:32AM EDT | 144.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| UPS240705C00145000 | 2024-06-18 1:46PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 131 | 6.25% |
| UPS240705C00146000 | 2024-06-17 12:41PM EDT | 146.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| UPS240705C00147000 | 2024-06-14 2:40PM EDT | 147.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| UPS240705C00148000 | 2024-06-10 10:59AM EDT | 148.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| UPS240705C00149000 | 2024-06-03 1:27PM EDT | 149.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| UPS240705C00150000 | 2024-06-17 10:20AM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| UPS240705C00152500 | 2024-05-31 2:40PM EDT | 152.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240705C00155000 | 2024-06-07 1:44PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| UPS240705C00157500 | 2024-05-31 2:42PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240705C00160000 | 2024-05-31 2:43PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240705P00100000 | 2024-05-30 10:26AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| UPS240705P00115000 | 2024-05-30 11:45AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| UPS240705P00120000 | 2024-06-12 10:06AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| UPS240705P00123000 | 2024-06-18 3:15PM EDT | 123.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
| UPS240705P00124000 | 2024-06-13 10:07AM EDT | 124.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 6.25% |
| UPS240705P00125000 | 2024-06-18 10:25AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 6.25% |
| UPS240705P00126000 | 2024-06-14 9:43AM EDT | 126.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| UPS240705P00127000 | 2024-06-13 3:51PM EDT | 127.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 6.25% |
| UPS240705P00128000 | 2024-06-14 3:31PM EDT | 128.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| UPS240705P00129000 | 2024-06-18 3:20PM EDT | 129.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| UPS240705P00130000 | 2024-06-18 3:59PM EDT | 130.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 3.13% |
| UPS240705P00131000 | 2024-06-18 2:09PM EDT | 131.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 3.13% |
| UPS240705P00132000 | 2024-06-18 3:59PM EDT | 132.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 1.56% |
| UPS240705P00133000 | 2024-06-18 12:39PM EDT | 133.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 1.56% |
| UPS240705P00134000 | 2024-06-18 9:34AM EDT | 134.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 13 | 77 | 0.20% |
| UPS240705P00135000 | 2024-06-18 3:15PM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 27 | 61 | 0.00% |
| UPS240705P00136000 | 2024-06-18 10:56AM EDT | 136.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| UPS240705P00137000 | 2024-06-13 3:15PM EDT | 137.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| UPS240705P00138000 | 2024-06-17 11:27AM EDT | 138.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| UPS240705P00139000 | 2024-06-18 2:38PM EDT | 139.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| UPS240705P00140000 | 2024-06-18 9:57AM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| UPS240705P00141000 | 2024-06-14 10:12AM EDT | 141.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| UPS240705P00142000 | 2024-06-18 3:52PM EDT | 142.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 63 | 421 | 0.00% |
| UPS240705P00143000 | 2024-06-13 11:33AM EDT | 143.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240705P00144000 | 2024-06-11 10:11AM EDT | 144.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UPS240705P00145000 | 2024-06-14 3:22PM EDT | 145.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.