United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240712C00120000 | 2024-06-18 11:43AM EDT | 120.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240712C00128000 | 2024-06-12 3:47PM EDT | 128.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS240712C00130000 | 2024-06-06 12:45PM EDT | 130.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS240712C00133000 | 2024-06-18 2:29PM EDT | 133.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 0.00% |
| UPS240712C00134000 | 2024-06-18 3:59PM EDT | 134.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 0.00% |
| UPS240712C00135000 | 2024-06-18 3:59PM EDT | 135.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 47 | 74 | 0.78% |
| UPS240712C00136000 | 2024-06-18 3:59PM EDT | 136.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 699 | 1,094 | 1.56% |
| UPS240712C00137000 | 2024-06-18 3:57PM EDT | 137.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 140 | 137 | 1.56% |
| UPS240712C00138000 | 2024-06-18 3:48PM EDT | 138.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 54 | 69 | 3.13% |
| UPS240712C00139000 | 2024-06-18 3:17PM EDT | 139.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 49 | 47 | 3.13% |
| UPS240712C00140000 | 2024-06-18 10:48AM EDT | 140.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 9 | 93 | 3.13% |
| UPS240712C00141000 | 2024-06-18 3:26PM EDT | 141.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 214 | 6.25% |
| UPS240712C00142000 | 2024-06-18 11:56AM EDT | 142.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 21 | 43 | 6.25% |
| UPS240712C00143000 | 2024-06-17 1:53PM EDT | 143.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 6.25% |
| UPS240712C00144000 | 2024-06-18 10:39AM EDT | 144.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| UPS240712C00145000 | 2024-06-18 3:16PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 572 | 6.25% |
| UPS240712C00146000 | 2024-06-18 12:55PM EDT | 146.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 6.25% |
| UPS240712C00147000 | 2024-06-18 11:14AM EDT | 147.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 6.25% |
| UPS240712C00148000 | 2024-06-14 3:19PM EDT | 148.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 6.25% |
| UPS240712C00149000 | 2024-06-17 11:52AM EDT | 149.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| UPS240712C00150000 | 2024-06-10 9:34AM EDT | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| UPS240712C00152500 | 2024-06-05 9:31AM EDT | 152.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| UPS240712C00155000 | 2024-06-04 10:15AM EDT | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240712P00115000 | 2024-06-13 12:25PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| UPS240712P00120000 | 2024-06-11 2:08PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| UPS240712P00123000 | 2024-06-14 10:05AM EDT | 123.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| UPS240712P00124000 | 2024-06-14 10:01AM EDT | 124.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 6.25% |
| UPS240712P00125000 | 2024-06-18 3:59PM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| UPS240712P00127000 | 2024-06-13 12:21PM EDT | 127.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 6.25% |
| UPS240712P00128000 | 2024-06-13 3:51PM EDT | 128.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| UPS240712P00129000 | 2024-06-14 9:50AM EDT | 129.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 3.13% |
| UPS240712P00130000 | 2024-06-18 3:00PM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 3.13% |
| UPS240712P00131000 | 2024-06-17 12:48PM EDT | 131.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| UPS240712P00132000 | 2024-06-18 2:17PM EDT | 132.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 1.56% |
| UPS240712P00133000 | 2024-06-18 11:39AM EDT | 133.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| UPS240712P00134000 | 2024-06-18 2:44PM EDT | 134.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.20% |
| UPS240712P00135000 | 2024-06-18 1:13PM EDT | 135.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 0.00% |
| UPS240712P00136000 | 2024-06-18 11:52AM EDT | 136.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 0.00% |
| UPS240712P00137000 | 2024-06-18 12:55PM EDT | 137.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| UPS240712P00138000 | 2024-06-13 2:11PM EDT | 138.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| UPS240712P00139000 | 2024-06-18 2:07PM EDT | 139.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| UPS240712P00140000 | 2024-06-13 11:51AM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| UPS240712P00142000 | 2024-06-18 12:56PM EDT | 142.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| UPS240712P00144000 | 2024-06-03 11:34AM EDT | 144.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| UPS240712P00145000 | 2024-06-14 3:14PM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS240712P00146000 | 2024-06-14 3:20PM EDT | 146.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240712P00157500 | 2024-06-12 3:59PM EDT | 157.50 | 20.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240712P00160000 | 2024-06-17 3:38PM EDT | 160.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.