NYSE:UPS - United Parcel Service Options Chain

Sign in or create an account to add this stock to your watchlist.
$105.32 -2.72 (-2.52 %)
(As of 12/10/2018 01:15 AM ET)
Previous Close$105.32
Today's Range$104.47 - $109.34
52-Week Range$101.45 - $135.53
Volume3.17 million shs
Average Volume2.72 million shs
Market Capitalization$90.49 billion
P/E Ratio17.52
Dividend Yield3.46%
Beta1.15

Options Chain

United Parcel Service (NYSE:UPS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/14/2018$131.00$0.000Call000
12/14/2018$130.00$0.000Call000
12/14/2018$129.00$0.000Call000
12/14/2018$128.00$0.000Call000
12/14/2018$127.00$0.000Call000
12/14/2018$126.00$0.000Call000
12/14/2018$125.00$0.000Call010
12/14/2018$124.00$0.000Call0100
12/14/2018$123.00$0.000Call000
12/14/2018$122.00$0.000Call0100
12/14/2018$121.00$0.125Call08 (+1)0.439884 (+0.165233)0.044364
12/14/2018$120.00$0.070Call1267 (-20)0.372734 (+0.059791)0.030795
12/14/2018$119.00$0.000Call0261 (-10)0
12/14/2018$118.00$0.050Call1219 (-5)0.305031 (+0.011733)0.027234
12/14/2018$117.00$0.080Call38321 (-38)0.304581 (+0.022903)0.041171
12/14/2018$116.00$0.160Call97922 (+192)0.321114 (+0.016265)0.071479
12/14/2018$115.00$0.660Call0206 (+15)0.439973 (+0.044574)0.178528
12/14/2018$114.00$0.000Call34101 (+15)0.334075 (+0.011419)0
12/14/2018$113.00$0.000Call60390 (+41)0.316665 (-0.048716)0
12/14/2018$112.00$0.000Call1788 (+24)0.318833 (-0.042363)0
12/14/2018$111.00$0.980Call20294 (+16)0.329484 (+0.020994)0.300427
12/14/2018$110.00$1.610Call160523 (+88)0.381121 (+0.064456)0.38791
12/14/2018$109.00$1.900Call97240 (-2)0.364176 (+0.045026)0.447807
12/14/2018$108.00$2.405Call15129 (+2)0.371206 (+0.045328)0.515963
12/14/2018$107.00$2.980Call20114 (+5)0.378809 (+0.049662)0.581685
12/14/2018$106.00$3.525Call77240.370883 (+0.031009)0.648189
12/14/2018$105.00$4.250Call4453 (+3)0.382824 (+0.049059)0.704558
12/14/2018$104.00$5.550Call51630.494769 (+0.147875)0.712694
12/14/2018$103.00$5.850Call2520 (+10)0.409398 (+0.075493)0.794964
12/14/2018$102.00$6.700Call25200.421946 (+0.111919)0.830786
12/14/2018$101.00$7.675Call000.460985 (+0.127613)0.847579
12/14/2018$100.00$8.500Call1711 (+1)0.453697 (+0.068335)0.882906
12/14/2018$99.50$9.975Call000.72392 (+0.338636)0.795282
12/14/2018$99.00$9.425Call1000.46906 (+0.044272)0.902795
12/14/2018$98.50$10.350Call000.621679 (+0.272821)0.854039
12/14/2018$98.00$10.550Call0100.553610.891565
12/14/2018$97.50$11.300Call000.6531170.867201
12/14/2018$97.00$11.800Call000.6756530.870932
12/14/2018$95.00$13.700Call0120.732517 (+0.292371)0.893108
12/14/2018$90.00$18.825Call000.9991630.9051
12/14/2018$85.00$23.575Call001.11288 (+0.548912)0.938231
12/14/2018$131.00$23.625Put000.962794 (+0.265622)-0.901177
12/14/2018$130.00$22.350Put000.836134 (+0.190226)-0.927836
12/14/2018$129.00$21.350Put000.811802 (+0.236119)-0.925929
12/14/2018$128.00$21.050Put001.01437 (+0.384152)-0.857338
12/14/2018$127.00$19.575Put000.83015-0.895907
12/14/2018$126.00$18.875Put000.899224 (+0.440068)-0.86421
12/14/2018$125.00$17.525Put000.754295-0.895066
12/14/2018$124.00$17.050Put000.882212-0.84159
12/14/2018$123.00$15.525Put010.693833-0.887706
12/14/2018$122.00$14.525Put000.663083-0.883515
12/14/2018$121.00$13.500Put000.624232-0.881841
12/14/2018$120.00$12.825Put000.684141-0.839919
12/14/2018$119.00$12.025Put000.691138-0.813887
12/14/2018$118.00$10.025Put0100.337474-0.963083
12/14/2018$117.00$9.075Put09 (-13)0.339994-0.94305
12/14/2018$116.00$8.450Put0540.445282-0.85583
12/14/2018$115.00$7.200Put1126 (+9)0.329961 (+0.076836)-0.896039
12/14/2018$114.00$6.275Put16 (+1)0.322305 (+0.052731)-0.86808
12/14/2018$113.00$5.425Put146 (-14)0.319961 (+0.047921)-0.822004
12/14/2018$112.00$4.625Put1200.32543 (+0.039724)-0.767355
12/14/2018$111.00$3.900Put2093 (+1)0.32543 (+0.039724)-0.702713
12/14/2018$110.00$3.225Put5170 (+14)0.332396 (+0.044115)-0.633891
12/14/2018$109.00$2.720Put1365 (-10)0.34418 (+0.049489)-0.556818
12/14/2018$108.00$2.330Put10157 (-4)0.373539 (+0.066508)-0.484638
12/14/2018$107.00$1.790Put036 (+8)0.357133 (+0.041117)-0.415315
12/14/2018$106.00$1.420Put7381 (+34)0.367587 (+0.05079)-0.349578
12/14/2018$105.00$1.140Put378 (+59)0.373588 (+0.048197)-0.291957
12/14/2018$104.00$0.920Put3923 (+11)0.388124 (+0.058061)-0.241777
12/14/2018$103.00$0.740Put593 (+29)0.401068 (+0.062787)-0.199683
12/14/2018$102.00$0.595Put1594 (+84)0.411478 (+0.052494)-0.163615
12/14/2018$101.00$0.505Put139 (+2)0.435126 (+0.012665)-0.137392
12/14/2018$100.00$0.430Put23165 (+110)0.45622 (+0.082978)-0.116144
12/14/2018$99.50$0.380Put030.45752-0.104171
12/14/2018$99.00$0.650Put550.564638 (+0.13958)-0.135682
12/14/2018$98.50$0.000Put000
12/14/2018$98.00$0.000Put01 (+1)0
12/14/2018$97.50$0.335Put04610.51991 (+0.005283)-0.083734
12/14/2018$97.00$0.000Put841 (+38)0.485848 (-0.041972)0
12/14/2018$95.00$0.420Put1000.653459 (+0.146262)-0.082999
12/14/2018$90.00$0.070Put000.611271-0.018544
12/14/2018$85.00$0.050Put000.747699 (+0.167484)-0.011464
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/10/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel