Log in

United Parcel Service Options Chain and Prices (NYSE:UPS)

$118.60
-0.01 (-0.01 %)
(As of 01/21/2020 06:00 AM ET)
Today's Range
$118.17
Now: $118.60
$119.24
50-Day Range
$114.60
MA: $117.64
$120.30
52-Week Range
$92.65
Now: $118.60
$125.31
Volume3.40 million shs
Average Volume2.15 million shs
Market Capitalization$101.74 billion
P/E Ratio20.63
Dividend Yield3.24%
Beta1.21

Options Chain

United Parcel Service (NYSE:UPS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/24/2020$135.00$0.060Call020.456518 (+0.047599)0.021999
1/24/2020$132.00$0.075Call000.407422 (+0.027344)0.031039
1/24/2020$131.00$0.090Call000.397643 (+0.032604)0.037958
1/24/2020$130.00$0.005Call01520.256523 (+0.024952)0.005226
1/24/2020$129.00$0.075Call06700.335938 (+0.02312)0.037576
1/24/2020$128.00$0.060Call030.293922 (+0.020484)0.032232
1/24/2020$127.00$0.015Call0240.217588 (+0.002744)0.012233
1/24/2020$126.00$0.015Call096 (+15)0.195681 (+0.004275)0.013446
1/24/2020$125.00$0.040Call0980.20161 (+0.022138)0.031315
1/24/2020$124.00$0.045Call0355 (-1)0.181641 (+0.006836)0.04005
1/24/2020$123.00$0.065Call8778 (-1)0.164327 (-0.002665)0.056916
1/24/2020$122.00$0.090Call15347 (+2)0.145446 (-0.006409)0.083185
1/24/2020$121.00$0.190Call29414 (+6)0.141298 (-0.006023)0.157556
1/24/2020$120.00$0.390Call1221,080 (+2)0.139489 (-0.005343)0.27819
1/24/2020$119.00$0.740Call1401,046 (+499)0.139665 (-0.006006)0.438488
1/24/2020$118.00$1.265Call3131,374 (-896)0.140904 (-0.007479)0.609954
1/24/2020$117.00$1.965Call32759 (-263)0.144428 (-0.008466)0.757531
1/24/2020$116.00$2.780Call22286 (+16)0.145287 (-0.017012)0.868855
1/24/2020$115.00$3.700Call2861 (+1)0.152947 (-0.013147)0.929848
1/24/2020$114.00$4.700Call0149 (-10)0.185640.940479
1/24/2020$113.00$5.225Call04801
1/24/2020$112.00$6.675Call052 (+6)0.2317750.964518
1/24/2020$111.00$7.650Call0470.2362160.979648
1/24/2020$110.00$8.625Call1170.2082160.995749
1/24/2020$109.00$9.675Call000.3203360.973141
1/24/2020$108.00$10.475Call0001
1/24/2020$107.00$11.625Call010.2790860.996398
1/24/2020$106.00$12.725Call000.4589910.964205
1/24/2020$105.00$13.625Call1900.3402490.995504
1/24/2020$104.00$14.750Call000.5422480.963224
1/24/2020$103.00$15.725Call000.5608120.968351
1/24/2020$100.00$18.575Call00
1/24/2020$95.00$23.575Call11
1/24/2020$90.00$28.775Call001.0510.975579
1/24/2020$135.00$16.950Put000.714893-0.896562
1/24/2020$132.00$13.475Put000.423282-0.968161
1/24/2020$131.00$12.900Put000.577544-0.886197
1/24/2020$130.00$11.650Put02 (+1)0.464098-0.922083
1/24/2020$129.00$10.975Put000.539867-0.864748
1/24/2020$128.00$9.750Put000.434291-0.892753
1/24/2020$127.00$8.900Put000.45224-0.860057
1/24/2020$126.00$7.625Put000.328534-0.905607
1/24/2020$125.00$6.875Put000.36915-0.84358
1/24/2020$124.00$5.650Put000.271838-0.879428
1/24/2020$123.00$4.425Put3270.148528-0.96585
1/24/2020$122.00$3.500Put210.154843-0.906129
1/24/2020$121.00$2.540Put660.133857-0.862085
1/24/2020$120.00$1.775Put14392 (+6)0.139326 (-0.001475)-0.723827
1/24/2020$119.00$1.125Put2152,127 (+446)0.139226 (-0.00284)-0.562608
1/24/2020$118.00$0.660Put430440 (+177)0.142632 (-0.002525)-0.391701
1/24/2020$117.00$0.350Put121368 (+57)0.145612 (-0.0039)-0.243138
1/24/2020$116.00$0.175Put88244 (+15)0.15069 (-0.005072)-0.137242
1/24/2020$115.00$0.080Put172637 (-14)0.154851 (-0.005184)-0.069632
1/24/2020$114.00$0.050Put1171540.168392 (-0.00446)-0.042209
1/24/2020$113.00$0.020Put5136 (-1)0.17113 (-0.006604)-0.018828
1/24/2020$112.00$0.015Put7770.191692 (-0.032917)-0.013127
1/24/2020$111.00$0.020Put0280.226309 (-0.028378)-0.015212
1/24/2020$110.00$0.020Put067 (-2)0.252829 (-0.030758)-0.013375
1/24/2020$109.00$0.035Put1250.300409 (-0.025382)-0.019144
1/24/2020$108.00$0.030Put0230.321057 (+0.008557)-0.01538
1/24/2020$107.00$0.030Put050.349395 (+0.016583)-0.014285
1/24/2020$106.00$0.025Put080.372275 (+0.019541)-0.011781
1/24/2020$105.00$0.025Put023 (-1)0.397337 (+0.035722)-0.010683
1/24/2020$104.00$0.025Put000.422505 (+0.041816)-0.009993
1/24/2020$103.00$0.020Put020.435317 (+0.028758)-0.008058
1/24/2020$100.00$0.025Put020.53125 (+0.034668)-0.008338
1/24/2020$95.00$0.005Put010.56875 (-0.04375)-0.001744
1/24/2020$90.00$0.005Put000.7 (+0.04375)-0.001494
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/21/2020 by MarketBeat.com Staff

Featured Article: Municipal Bonds

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