United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240726C00126000 | 2024-06-14 11:06AM EDT | 126.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240726C00130000 | 2024-06-13 9:45AM EDT | 130.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| UPS240726C00134000 | 2024-06-18 9:50AM EDT | 134.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UPS240726C00135000 | 2024-06-18 3:31PM EDT | 135.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.78% |
| UPS240726C00136000 | 2024-06-18 10:24AM EDT | 136.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
| UPS240726C00137000 | 2024-06-18 3:22PM EDT | 137.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 200 | 1.56% |
| UPS240726C00138000 | 2024-06-18 9:41AM EDT | 138.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,806 | 1.56% |
| UPS240726C00139000 | 2024-06-18 9:36AM EDT | 139.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,368 | 3.13% |
| UPS240726C00140000 | 2024-06-18 3:35PM EDT | 140.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 149 | 2,025 | 3.13% |
| UPS240726C00141000 | 2024-06-18 3:26PM EDT | 141.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,174 | 3.13% |
| UPS240726C00142000 | 2024-06-18 1:47PM EDT | 142.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,073 | 3.13% |
| UPS240726C00143000 | 2024-06-18 3:00PM EDT | 143.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 6 | 4,974 | 6.25% |
| UPS240726C00144000 | 2024-06-13 11:28AM EDT | 144.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| UPS240726C00145000 | 2024-06-18 9:39AM EDT | 145.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 7 | 406 | 6.25% |
| UPS240726C00146000 | 2024-06-18 11:11AM EDT | 146.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| UPS240726C00147000 | 2024-06-17 9:54AM EDT | 147.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| UPS240726C00148000 | 2024-06-18 12:57PM EDT | 148.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| UPS240726C00149000 | 2024-06-18 10:04AM EDT | 149.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| UPS240726C00150000 | 2024-06-18 1:52PM EDT | 150.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| UPS240726C00152500 | 2024-06-17 2:13PM EDT | 152.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| UPS240726C00155000 | 2024-06-17 11:10AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 55 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240726P00100000 | 2024-06-14 1:47PM EDT | 100.00 | 0.09 | - | 0.00 | 0.00 | - | - | 2 | 25.00% |
| UPS240726P00105000 | 2024-06-14 1:49PM EDT | 105.00 | 0.14 | - | 0.00 | 0.00 | - | - | 6 | 12.50% |
| UPS240726P00110000 | 2024-06-14 1:44PM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| UPS240726P00115000 | 2024-06-14 1:47PM EDT | 115.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| UPS240726P00120000 | 2024-06-17 3:56PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 6.25% |
| UPS240726P00125000 | 2024-06-18 9:31AM EDT | 125.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 6.25% |
| UPS240726P00126000 | 2024-06-18 12:57PM EDT | 126.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| UPS240726P00127000 | 2024-06-14 9:32AM EDT | 127.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| UPS240726P00128000 | 2024-06-18 10:15AM EDT | 128.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 3.13% |
| UPS240726P00129000 | 2024-06-18 10:15AM EDT | 129.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 3.13% |
| UPS240726P00130000 | 2024-06-18 3:27PM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 31 | 265 | 3.13% |
| UPS240726P00131000 | 2024-06-13 3:15PM EDT | 131.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| UPS240726P00132000 | 2024-06-18 12:22PM EDT | 132.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 1.56% |
| UPS240726P00133000 | 2024-06-14 3:56PM EDT | 133.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
| UPS240726P00135000 | 2024-06-18 3:58PM EDT | 135.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 18 | 3,578 | 0.00% |
| UPS240726P00136000 | 2024-06-17 3:55PM EDT | 136.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,387 | 0.00% |
| UPS240726P00137000 | 2024-06-11 2:08PM EDT | 137.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 27 | 29 | 0.00% |
| UPS240726P00138000 | 2024-06-14 3:40PM EDT | 138.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 0.00% |
| UPS240726P00139000 | 2024-06-17 10:12AM EDT | 139.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 887 | 0.00% |
| UPS240726P00140000 | 2024-06-18 9:31AM EDT | 140.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 60 | 603 | 0.00% |
| UPS240726P00142000 | 2024-06-13 11:32AM EDT | 142.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UPS240726P00143000 | 2024-06-14 9:57AM EDT | 143.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UPS240726P00144000 | 2024-06-07 10:57AM EDT | 144.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240726P00145000 | 2024-06-13 3:37PM EDT | 145.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPS240726P00146000 | 2024-06-14 3:20PM EDT | 146.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.