U.S. markets closed
S&P Futures
3,839.00+11.00(+0.29%)Dow Futures
31,433.00+62.00(+0.20%)Nasdaq Futures
12,827.50-4.25(-0.03%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
157.51-2.56 (-1.60%)
At close: 4:03PM EST
157.00 -0.51 (-0.32%)
After hours: 7:59PM EST
CallsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS210226C00080000 | 2021-02-18 3:53PM EST | 80.00 | 81.09 | 76.55 | 79.15 | 0.00 | - | 2 | 0 | 653.91% |
| UPS210226C00130000 | 2021-02-18 3:55PM EST | 130.00 | 31.90 | 26.90 | 28.85 | 0.00 | - | 2 | 2 | 225.00% |
| UPS210226C00135000 | 2021-02-18 3:27PM EST | 135.00 | 26.80 | 22.35 | 23.50 | 0.00 | - | 80 | 0 | 193.95% |
| UPS210226C00140000 | 2021-02-18 3:27PM EST | 140.00 | 21.50 | 17.30 | 18.35 | 0.00 | - | 2 | 3 | 147.46% |
| UPS210226C00146000 | 2021-02-19 10:48AM EST | 146.00 | 15.38 | 11.35 | 12.35 | 0.00 | - | 1 | 1 | 106.64% |
| UPS210226C00147000 | 2021-02-02 10:10AM EST | 147.00 | 11.10 | 10.35 | 11.60 | 0.00 | - | 3 | 3 | 108.20% |
| UPS210226C00148000 | 2021-02-18 3:56PM EST | 148.00 | 14.00 | 8.75 | 10.55 | 0.00 | - | 2 | 0 | 74.61% |
| UPS210226C00149000 | 2021-02-18 2:25PM EST | 149.00 | 13.50 | 7.80 | 9.75 | 0.00 | - | 2 | 0 | 79.10% |
| UPS210226C00150000 | 2021-02-24 1:54PM EST | 150.00 | 11.20 | 6.80 | 8.60 | 0.00 | - | 1 | 11 | 66.11% |
| UPS210226C00152500 | 2021-02-25 12:56PM EST | 152.50 | 5.55 | 5.10 | 5.90 | -1.70 | -23.45% | 5 | 11 | 65.33% |
| UPS210226C00155000 | 2021-02-25 2:12PM EST | 155.00 | 3.95 | 2.91 | 3.20 | -1.40 | -26.17% | 27 | 90 | 50.59% |
| UPS210226C00157500 | 2021-02-25 3:37PM EST | 157.50 | 1.37 | 1.26 | 1.36 | -1.83 | -57.19% | 75 | 164 | 41.21% |
| UPS210226C00160000 | 2021-02-25 3:48PM EST | 160.00 | 0.44 | 0.41 | 0.47 | -1.26 | -74.12% | 599 | 640 | 41.31% |
| UPS210226C00162500 | 2021-02-25 3:55PM EST | 162.50 | 0.18 | 0.12 | 0.20 | -0.40 | -68.97% | 217 | 890 | 47.56% |
| UPS210226C00165000 | 2021-02-25 2:54PM EST | 165.00 | 0.12 | 0.05 | 0.12 | -0.06 | -33.33% | 272 | 1,169 | 52.73% |
| UPS210226C00167500 | 2021-02-25 3:42PM EST | 167.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 87 | 739 | 58.20% |
| UPS210226C00170000 | 2021-02-25 1:35PM EST | 170.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 51 | 938 | 65.63% |
| UPS210226C00172500 | 2021-02-25 12:45PM EST | 172.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 61 | 662 | 73.44% |
| UPS210226C00175000 | 2021-02-24 2:25PM EST | 175.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1,025 | 78.13% |
| UPS210226C00177500 | 2021-02-24 2:57PM EST | 177.50 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 20 | 112 | 105.47% |
| UPS210226C00180000 | 2021-02-24 2:36PM EST | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 263 | 90.63% |
| UPS210226C00182500 | 2021-02-16 2:41PM EST | 182.50 | 0.12 | 0.00 | 0.04 | 0.00 | - | 2 | 72 | 112.50% |
| UPS210226C00185000 | 2021-02-22 11:11AM EST | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 249 | 125.00% |
| UPS210226C00187500 | 2021-02-12 2:02PM EST | 187.50 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 86 | 156.64% |
| UPS210226C00190000 | 2021-02-18 9:30AM EST | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 102 | 254 | 142.19% |
| UPS210226C00195000 | 2021-02-19 2:40PM EST | 195.00 | 0.03 | 0.00 | 1.37 | 0.00 | - | 71 | 323 | 268.16% |
| UPS210226C00200000 | 2021-02-16 3:14PM EST | 200.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 67 | 230.08% |
| UPS210226C00205000 | 2021-02-16 3:03PM EST | 205.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | - | 37 | 248.44% |
PutsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS210226P00100000 | 2021-02-16 12:14AM EST | 100.00 | 0.03 | - | 0.10 | 0.00 | - | - | 4 | 382.81% |
| UPS210226P00120000 | 2021-02-01 9:30AM EST | 120.00 | 0.70 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 273.05% |
| UPS210226P00125000 | 2021-02-16 9:49AM EST | 125.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 43 | 228.52% |
| UPS210226P00130000 | 2021-02-18 9:30AM EST | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 102 | 113 | 140.63% |
| UPS210226P00135000 | 2021-02-18 2:45PM EST | 135.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 132 | 148 | 118.75% |
| UPS210226P00140000 | 2021-02-24 11:40AM EST | 140.00 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 3 | 120 | 96.88% |
| UPS210226P00143000 | 2021-02-22 12:14PM EST | 143.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 140 | 81.25% |
| UPS210226P00144000 | 2021-02-11 12:21PM EST | 144.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 78.13% |
| UPS210226P00145000 | 2021-02-24 2:26PM EST | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 262 | 66.41% |
| UPS210226P00146000 | 2021-02-19 11:14AM EST | 146.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 8 | 19 | 90.43% |
| UPS210226P00147000 | 2021-02-19 1:42PM EST | 147.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 150 | 68.36% |
| UPS210226P00148000 | 2021-02-23 1:47PM EST | 148.00 | 0.03 | 0.00 | 0.13 | -0.02 | -40.00% | 10 | 227 | 64.45% |
| UPS210226P00149000 | 2021-02-25 2:30PM EST | 149.00 | 0.01 | 0.00 | 0.19 | -0.11 | -91.67% | 3 | 62 | 62.89% |
| UPS210226P00150000 | 2021-02-25 10:52AM EST | 150.00 | 0.06 | 0.04 | 0.12 | +0.01 | +20.00% | 12 | 450 | 54.69% |
| UPS210226P00152500 | 2021-02-25 3:14PM EST | 152.50 | 0.24 | 0.15 | 0.25 | +0.16 | +200.00% | 387 | 424 | 52.44% |
| UPS210226P00155000 | 2021-02-25 3:54PM EST | 155.00 | 0.42 | 0.43 | 0.55 | +0.20 | +90.91% | 170 | 662 | 45.31% |
| UPS210226P00157500 | 2021-02-25 3:39PM EST | 157.50 | 1.16 | 1.22 | 1.34 | +0.74 | +176.19% | 184 | 1,020 | 40.92% |
| UPS210226P00160000 | 2021-02-25 3:57PM EST | 160.00 | 2.68 | 2.68 | 2.98 | +1.35 | +101.50% | 72 | 827 | 42.09% |
| UPS210226P00162500 | 2021-02-25 10:55AM EST | 162.50 | 3.90 | 4.80 | 5.25 | +1.56 | +66.67% | 5 | 274 | 51.27% |
| UPS210226P00165000 | 2021-02-25 3:18PM EST | 165.00 | 7.38 | 7.15 | 7.65 | +2.92 | +65.47% | 225 | 292 | 60.35% |
| UPS210226P00167500 | 2021-02-24 1:14PM EST | 167.50 | 6.75 | 9.70 | 10.15 | 0.00 | - | 2 | 55 | 75.00% |
| UPS210226P00170000 | 2021-02-22 11:11AM EST | 170.00 | 10.60 | 10.45 | 14.00 | 0.00 | - | 20 | 20 | 167.09% |
| UPS210226P00172500 | 2021-02-19 12:37PM EST | 172.50 | 14.00 | 14.30 | 15.10 | +0.22 | +1.60% | 1 | 27 | 95.31% |
| UPS210226P00175000 | 2021-02-24 12:13PM EST | 175.00 | 14.50 | 16.55 | 17.85 | 0.00 | - | 5 | 15 | 135.74% |
© 2021 Verizon Media. All rights reserved.
