Free Trial

United Parcel Service (UPS) Options Chain & Prices

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free UPS Stock Alerts
$137.61
-1.05 (-0.76%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

UPS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$115.00$0.016Put221 - 2110
(+0)		77.97%
(+24.20%)		-0.0054734
5/31/2024$126.00$0.045Put278190
(+0)		47.43%
(+14.79%)		-0.0210947
5/31/2024$127.00$0.051Put47 - 4710
(+10)		44.58%
(+13.84%)		-0.02473815
5/31/2024$128.00$0.058Put9 - 90
(+0)		41.69%
(+12.85%)		-0.0292832
5/31/2024$130.00$0.077Put31 - 3076
(+1)		35.85%
(+10.75%)		-0.04274814
5/31/2024$131.00$0.091Put54 - 10
(+5)		32.95%
(+9.68%)		-0.0533292
5/31/2024$132.00$0.113Put3027184
(+4)		30.14%
(+8.65%)		-0.06886110
5/31/2024$133.00$0.149Put313 - 41
(-2)		27.60%
(+7.77%)		-0.09368110
5/31/2024$134.00$0.221Put78371733
(+8)		25.70%
(+7.28%)		-0.13703137
5/31/2024$135.00$0.366Put4481062181911
(+606)		24.91%
(+7.35%)		-0.21011281
5/31/2024$135.00$2.832Call77601255
(+38)		24.70%
(+7.14%)		0.7919789
5/31/2024$136.00$0.603Put1475547202
(+130)		24.01%
(+6.79%)		-0.31218972
5/31/2024$136.00$2.068Call4811253
(+0)		24.01%
(+6.79%)		0.69159229
5/31/2024$137.00$0.953Put32116591679
(+202)		24.31%
(+7.40%)		-0.438373123
5/31/2024$137.00$1.414Call151484125
(+8)		23.36%
(+6.38%)		0.56801278
5/31/2024$138.00$1.452Put1855074185
(+63)		23.02%
(+6.39%)		-0.57742765
5/31/2024$138.00$0.906Call887178176118
(+95)		22.95%
(+6.05%)		0.432023199
5/31/2024$139.00$2.106Put1573676194
(+62)		23.04%
(+7.44%)		-0.70823543
5/31/2024$139.00$0.549Call715485382
(+59)		23.15%
(+6.71%)		0.303927151
5/31/2024$140.00$2.885Put1006120752
(-691)		23.26%
(+6.83%)		-0.81491840
5/31/2024$140.00$0.316Call46814474236
(+115)		23.26%
(+7.06%)		0.199079110
5/31/2024$141.00$3.756Put21172143
(+17)		23.57%
(+6.11%)		-0.89312710
5/31/2024$141.00$0.173Call46076291235
(+25)		23.41%
(+6.43%)		0.12230454
5/31/2024$142.00$4.691Put104 - 146
(-5)		24.19%
(+7.36%)		-0.9439487
5/31/2024$142.00$0.095Call893420185
(+22)		22.74%
(+6.51%)		0.07309630
5/31/2024$143.00$5.665Put7 - 376
(+6)		25.49%
(+8.15%)		-0.9700115
5/31/2024$143.00$0.059Call3091778
(+21)		25.49%
(+8.15%)		0.04652812
5/31/2024$144.00$6.656Put11 - 133
(+22)		27.59%
(+27.59%)		-0.9810681
5/31/2024$144.00$0.044Call74 - 33146
(+63)		27.59%
(+9.35%)		0.03388918
5/31/2024$145.00$7.654Put5 - 5155
(-15)		30.19%
(+10.54%)		-0.9856211
5/31/2024$145.00$0.038Call13222100361
(+70)		30.19%
(+10.54%)		0.02753539
5/31/2024$146.00$8.652Put3 - - 77
(-7)		32.92%
(+11.53%)		-0.988262
5/31/2024$146.00$0.035Call12 - 7217
(+22)		32.92%
(+11.53%)		0.0235636
5/31/2024$147.00$9.651Put3 - - 75
(-32)		35.64%
(+12.35%)		-0.9901732
5/31/2024$147.00$0.032Call11 - 2358
(+28)		35.64%
(+12.35%)		0.02060710
5/31/2024$148.00$0.030Call2 - 2249
(-13)		38.29%
(+13.10%)		0.0182341
5/31/2024$149.00$0.028Call11 - 10340
(+0)		40.88%
(+13.82%)		0.0162779
5/31/2024$150.00$12.648Put5050 - 70
(-22)		43.41%
(+14.52%)		-0.9935821
5/31/2024$150.00$0.026Call17 - 14841
(-752)		43.41%
(+14.52%)		0.0146417
5/31/2024$152.50$0.023Call45226477
(-50)		49.50%
(+16.22%)		0.01153426
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
5/31/2024$155.00$0.020Call2 - 2325
(-15)		55.32%
(+17.86%)		0.0093621
5/31/2024$157.50$0.018Call6 - 567
(+0)		60.89%
(+19.43%)		0.0077754
5/31/2024$160.00$0.016Call44 - 4482
(+1)		66.25%
(+20.96%)		0.00657511
5/31/2024$162.50$0.015Call7 - 7125
(+0)		71.43%
(+22.44%)		0.0056444
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:UPS) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends