NYSE - Nasdaq Real Time Price USD

United Parcel Service, Inc. (UPS)

Compare
135.39 +1.59 (+1.19%)
As of 10:25 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UPS241018C00070000 10/9/2024 4:51 PM 70 63.35 63.85 66.90 0.00 0.00% 1 2 508.59%
UPS241018C00075000 8/16/2024 3:27 PM 75 54.50 50.65 54.40 0.00 0.00% 10 0 0.00%
UPS241018C00080000 10/15/2024 1:34 PM 80 55.00 53.90 57.90 0.00 0.00% 3 2 332.62%
UPS241018C00095000 10/11/2024 2:32 PM 95 39.50 38.90 42.85 0.00 0.00% 1 1 235.35%
UPS241018C00100000 8/27/2024 1:40 PM 100 29.65 0.00 0.00 0.00 0.00% 1 27 0.00%
UPS241018C00105000 9/24/2024 7:56 PM 105 24.70 29.05 32.75 0.00 0.00% 2 6 180.86%
UPS241018C00110000 10/14/2024 3:02 PM 110 24.50 23.95 27.85 0.00 0.00% 1 28 153.81%
UPS241018C00115000 10/14/2024 2:22 PM 115 18.90 19.15 22.80 0.00 0.00% 1 38 131.64%
UPS241018C00120000 10/15/2024 2:39 PM 120 16.34 15.55 16.25 0.00 0.00% 16 282 100.98%
UPS241018C00121000 9/24/2024 2:00 PM 121 9.25 13.80 15.35 0.00 0.00% - 2 75.59%
UPS241018C00123000 9/24/2024 2:00 PM 123 7.55 11.80 13.75 0.00 0.00% - 1 78.91%
UPS241018C00124000 10/2/2024 7:36 PM 124 9.31 11.25 13.85 0.00 0.00% - 1 104.15%
UPS241018C00125000 10/15/2024 7:57 PM 125 10.05 10.55 11.10 1.18 13.30% 2 835 71.09%
UPS241018C00126000 10/9/2024 2:14 PM 126 6.60 8.05 11.70 0.00 0.00% 1 7 68.07%
UPS241018C00127000 10/11/2024 6:33 PM 127 7.72 8.10 10.00 0.00 0.00% 8 28 69.19%
UPS241018C00128000 10/15/2024 3:31 PM 128 8.07 6.10 8.95 0.00 0.00% 5 71 89.84%
UPS241018C00129000 10/15/2024 2:19 PM 129 7.00 6.25 8.30 0.00 0.00% 11 223 64.45%
UPS241018C00130000 10/15/2024 7:45 PM 130 5.30 4.95 6.20 1.06 25.00% 1 8,495 56.01%
UPS241018C00131000 10/15/2024 5:42 PM 131 4.35 4.30 5.30 0.00 0.00% 45 415 52.30%
UPS241018C00132000 10/16/2024 1:51 PM 132 3.95 3.85 4.00 0.55 16.18% 3 246 37.74%
UPS241018C00133000 10/16/2024 1:48 PM 133 3.06 2.76 3.20 1.08 54.55% 2 247 36.08%
UPS241018C00134000 10/16/2024 1:49 PM 134 2.23 1.93 2.31 1.26 129.90% 23 927 31.10%
UPS241018C00135000 10/16/2024 1:52 PM 135 1.50 1.40 1.54 0.93 163.16% 242 11,681 27.32%
UPS241018C00136000 10/16/2024 1:48 PM 136 0.95 0.86 0.93 0.54 131.71% 29 911 24.66%
UPS241018C00137000 10/16/2024 1:47 PM 137 0.57 0.27 0.54 0.35 159.09% 9 588 23.83%
UPS241018C00138000 10/16/2024 1:47 PM 138 0.30 0.24 0.32 0.18 150.00% 8 869 24.27%
UPS241018C00139000 10/15/2024 7:25 PM 139 0.09 0.10 0.19 0.00 0.00% 53 233 25.05%
UPS241018C00140000 10/16/2024 1:52 PM 140 0.07 0.06 0.09 0.03 75.00% 32 3,986 24.61%
UPS241018C00141000 10/16/2024 1:54 PM 141 0.04 0.01 0.08 0.01 50.00% 8 64 27.93%
UPS241018C00142000 10/15/2024 2:47 PM 142 0.05 0.01 0.05 0.02 200.00% 2 99 28.91%
UPS241018C00143000 10/15/2024 4:07 PM 143 0.04 0.00 0.75 0.00 0.00% 1 720 51.07%
UPS241018C00145000 10/15/2024 7:19 PM 145 0.01 0.01 0.04 0.00 0.00% 39 6,135 37.70%
UPS241018C00150000 10/15/2024 6:27 PM 150 0.01 0.00 0.01 0.00 0.00% 66 2,888 44.53%
UPS241018C00152500 10/9/2024 5:04 PM 152.5 0.02 - 0.75 0.00 0.00% - 1 107.42%
UPS241018C00155000 10/9/2024 7:35 PM 155 0.01 0.00 0.05 0.00 0.00% 150 1,158 63.28%
UPS241018C00160000 10/11/2024 5:39 PM 160 0.01 0.00 0.03 0.00 0.00% 13 975 71.88%
UPS241018C00165000 10/11/2024 5:10 PM 165 0.01 0.00 0.10 0.00 0.00% 1 578 95.70%
UPS241018C00170000 10/3/2024 7:24 PM 170 0.01 0.00 0.09 0.00 0.00% 2 829 106.25%
UPS241018C00175000 9/23/2024 7:27 PM 175 0.03 0.00 0.15 0.00 0.00% 6 559 125.78%
UPS241018C00180000 10/3/2024 7:03 PM 180 0.01 0.00 0.07 0.00 0.00% 1 1,173 125.78%
UPS241018C00185000 9/13/2024 7:04 PM 185 0.02 0.00 0.04 0.00 0.00% 2 501 128.13%
UPS241018C00190000 10/1/2024 6:34 PM 190 0.02 0.00 0.03 0.00 0.00% 200 6,547 134.38%
UPS241018C00195000 9/10/2024 5:36 PM 195 0.01 0.00 0.02 0.00 0.00% 3 145 137.50%
UPS241018C00200000 10/2/2024 4:47 PM 200 0.04 0.00 1.20 0.00 0.00% 1 922 246.68%
UPS241018C00210000 8/13/2024 4:17 PM 210 0.01 0.00 1.27 0.00 0.00% 2 31 273.14%
UPS241018C00220000 10/3/2024 6:14 PM 220 0.03 0.00 0.00 0.00 0.00% 3 4 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UPS241018P00075000 8/13/2024 5:47 PM 75 0.03 0.00 1.27 0.00 0.00% 2 3 383.40%
UPS241018P00080000 9/19/2024 1:32 PM 80 0.03 0.00 0.75 0.00 0.00% 2 24 314.45%
UPS241018P00085000 8/14/2024 7:13 PM 85 0.15 0.00 0.05 0.00 0.00% 2 43 195.31%
UPS241018P00090000 10/15/2024 1:34 PM 90 0.33 0.00 0.75 0.00 0.00% 4 185 252.73%
UPS241018P00095000 10/9/2024 1:32 PM 95 0.05 0.00 0.75 0.00 0.00% 1 21 223.83%
UPS241018P00100000 10/9/2024 3:00 PM 100 0.01 0.00 0.75 0.00 0.00% 1 187 196.29%
UPS241018P00105000 10/11/2024 7:48 PM 105 0.01 0.00 1.13 0.00 0.00% 20 1,869 185.06%
UPS241018P00110000 10/15/2024 3:48 PM 110 0.01 0.00 0.05 0.00 0.00% 4 732 93.75%
UPS241018P00115000 10/15/2024 2:47 PM 115 0.03 0.00 0.00 0.00 0.00% 5 1,776 50.00%
UPS241018P00117000 10/8/2024 2:54 PM 117 0.06 - 0.75 0.00 0.00% - 13 129.20%
UPS241018P00119000 10/14/2024 7:49 PM 119 0.02 0.00 0.75 0.00 0.00% 11 25 98.44%
UPS241018P00120000 10/16/2024 1:32 PM 120 0.01 0.01 0.50 -0.01 -50.00% 22 4,194 85.55%
UPS241018P00121000 10/15/2024 6:04 PM 121 0.05 0.00 0.61 0.00 0.00% 4 365 84.18%
UPS241018P00122000 10/15/2024 5:28 PM 122 0.02 0.00 0.75 0.00 0.00% 6 73 83.40%
UPS241018P00123000 10/15/2024 6:04 PM 123 0.06 0.00 0.75 0.00 0.00% 4 377 78.42%
UPS241018P00124000 10/11/2024 7:46 PM 124 0.04 0.00 0.75 0.00 0.00% 30 82 73.34%
UPS241018P00125000 10/16/2024 1:33 PM 125 0.46 0.01 0.06 0.44 2,200.00% 5 2,675 46.29%
UPS241018P00126000 10/15/2024 2:38 PM 126 0.03 0.02 0.15 0.00 0.00% 37 244 50.59%
UPS241018P00127000 10/15/2024 7:09 PM 127 0.04 0.00 0.50 0.00 0.00% 1 104 52.05%
UPS241018P00128000 10/15/2024 7:40 PM 128 0.05 0.00 0.14 0.00 0.00% 1 245 41.02%
UPS241018P00129000 10/15/2024 7:08 PM 129 0.08 0.01 0.12 0.00 0.00% 16 453 35.25%
UPS241018P00130000 10/16/2024 1:51 PM 130 0.05 0.04 0.05 -0.10 -66.67% 6 5,351 25.59%
UPS241018P00131000 10/16/2024 1:50 PM 131 0.05 0.00 0.09 -0.16 -43.24% 1 299 24.51%
UPS241018P00132000 10/16/2024 1:46 PM 132 0.12 0.06 0.15 -0.24 -66.67% 1 339 22.95%
UPS241018P00133000 10/15/2024 7:58 PM 133 0.70 0.17 0.21 0.00 0.00% 79 546 20.02%
UPS241018P00134000 10/16/2024 1:42 PM 134 0.44 0.31 0.39 -0.76 -63.33% 1 764 18.95%
UPS241018P00135000 10/16/2024 1:50 PM 135 0.65 0.60 0.73 -1.13 -63.48% 5 1,089 18.65%
UPS241018P00136000 10/15/2024 7:50 PM 136 2.20 1.00 1.13 0.00 0.00% 25 80 16.07%
UPS241018P00137000 10/16/2024 1:45 PM 137 1.70 1.33 1.77 -1.40 -45.16% 1 31 13.87%
UPS241018P00138000 10/15/2024 5:25 PM 138 3.20 1.94 2.80 0.00 0.00% 1 35 20.12%
UPS241018P00139000 10/11/2024 5:53 PM 139 4.65 2.23 3.70 0.00 0.00% 7 8 20.51%
UPS241018P00140000 10/15/2024 7:55 PM 140 6.05 3.55 4.85 0.00 0.00% 11 887 31.74%
UPS241018P00141000 10/9/2024 6:10 PM 141 7.85 3.70 5.95 0.00 0.00% 10 5 40.33%
UPS241018P00142000 10/8/2024 3:05 PM 142 11.15 5.70 7.80 0.00 0.00% 1 0 71.00%
UPS241018P00145000 10/10/2024 7:16 PM 145 12.20 8.15 9.85 0.00 0.00% 323 154 53.42%
UPS241018P00146000 10/10/2024 6:46 PM 146 12.65 9.20 12.10 0.00 0.00% - - 101.22%
UPS241018P00150000 9/25/2024 7:00 PM 150 18.70 13.85 14.70 0.00 0.00% 2 0 60.16%
UPS241018P00155000 10/10/2024 7:16 PM 155 22.20 18.60 20.50 0.00 0.00% 23 9 123.34%
UPS241018P00160000 10/10/2024 7:40 PM 160 26.86 23.45 25.85 0.00 0.00% 2 2 80.47%
UPS241018P00165000 10/10/2024 7:40 PM 165 31.88 27.40 31.05 0.00 0.00% 2 0 184.08%
UPS241018P00170000 8/19/2024 7:46 PM 170 41.21 37.25 41.00 0.00 0.00% 2 0 297.27%
UPS241018P00175000 8/21/2024 7:15 PM 175 46.82 44.75 48.10 0.00 0.00% 6 0 376.56%
UPS241018P00180000 8/22/2024 7:17 PM 180 53.16 49.50 53.40 0.00 0.00% 6 0 398.14%
UPS241018P00185000 10/10/2024 7:55 PM 185 52.09 47.70 51.10 0.00 0.00% 1 0 255.08%
UPS241018P00200000 5/22/2024 7:42 PM 200 56.66 61.00 65.50 0.00 0.00% - 0 266.70%
UPS241018P00210000 5/22/2024 7:42 PM 210 66.68 71.00 75.50 0.00 0.00% - 0 291.50%
UPS241018P00220000 6/11/2024 2:50 PM 220 82.45 80.35 84.10 0.00 0.00% - 0 0.00%

Related Tickers