United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240816C00115000 | 2024-06-14 11:55AM EDT | 115.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UPS240816C00125000 | 2024-06-17 10:46AM EDT | 125.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPS240816C00130000 | 2024-06-18 3:57PM EDT | 130.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 64 | 91 | 0.00% |
| UPS240816C00135000 | 2024-06-18 3:57PM EDT | 135.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 143 | 409 | 0.39% |
| UPS240816C00140000 | 2024-06-18 3:51PM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 51 | 1,051 | 3.13% |
| UPS240816C00145000 | 2024-06-18 3:41PM EDT | 145.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 17 | 834 | 6.25% |
| UPS240816C00150000 | 2024-06-18 3:58PM EDT | 150.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 43 | 9,547 | 6.25% |
| UPS240816C00155000 | 2024-06-18 3:28PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 1,639 | 6.25% |
| UPS240816C00160000 | 2024-06-18 1:31PM EDT | 160.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 216 | 12.50% |
| UPS240816C00165000 | 2024-06-18 11:49AM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| UPS240816C00170000 | 2024-06-18 11:48AM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| UPS240816C00175000 | 2024-06-18 11:50AM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| UPS240816C00180000 | 2024-06-10 11:27AM EDT | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240816C00185000 | 2024-06-03 9:45AM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240816P00070000 | 2024-06-14 1:05PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| UPS240816P00075000 | 2024-06-11 3:08PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| UPS240816P00095000 | 2024-06-18 11:54AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| UPS240816P00100000 | 2024-06-14 1:01PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| UPS240816P00105000 | 2024-06-18 11:53AM EDT | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| UPS240816P00110000 | 2024-06-18 11:52AM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| UPS240816P00115000 | 2024-06-18 2:52PM EDT | 115.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 2,010 | 6.25% |
| UPS240816P00120000 | 2024-06-18 2:43PM EDT | 120.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 30 | 183 | 6.25% |
| UPS240816P00125000 | 2024-06-18 3:33PM EDT | 125.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 35 | 218 | 3.13% |
| UPS240816P00130000 | 2024-06-18 3:58PM EDT | 130.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 103 | 659 | 1.56% |
| UPS240816P00135000 | 2024-06-18 3:56PM EDT | 135.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 53 | 679 | 0.00% |
| UPS240816P00140000 | 2024-06-18 3:34PM EDT | 140.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 169 | 906 | 0.00% |
| UPS240816P00145000 | 2024-06-18 3:41PM EDT | 145.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 102 | 425 | 0.00% |
| UPS240816P00150000 | 2024-06-14 2:34PM EDT | 150.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| UPS240816P00155000 | 2024-06-18 3:05PM EDT | 155.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
| UPS240816P00160000 | 2024-06-04 11:39AM EDT | 160.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.