$109.26
-0.73-0.66%
À la fermeture: -
$109.28
0.020.02%
Après les heures de négociation: 7:50 PM EDT
Comments
Loading...
United Parcel Service (NYSE:UPS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de United Parcel Service à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour United Parcel Service..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price34.08Mar 21, 2025
Change
00%
Bid27.25
Ask31.25
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid22.25
Ask26.15
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid17.75
Ask21
volume0
Intrest0
Strike
90
90
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Last Price-
Change
-
Bid15.15
Ask18.05
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid14.7
Ask17.2
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid12.5
Ask16
volume0
Intrest0
Strike
95
95
Last Price0.04Mar 25, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest10
Last Price-
Change
-
Bid11.4
Ask15.1
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask2.01
volume0
Intrest0
Last Price-
Change
-
Bid10.65
Ask14.1
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid10.35
Ask12.9
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid9.15
Ask12
volume0
Intrest0
Strike
99
99
Last Price0.03Apr 01, 2025
Change
0.0150%
Bid-
Ask0.11
volume2
Intrest14
Last Price10.7Mar 25, 2025
Change
00%
Bid8.2
Ask10.8
volume0
Intrest14
Strike
100
100
Last Price0.05Apr 01, 2025
Change
0.0125%
Bid0.01
Ask0.1
volume11
Intrest142
Last Price-
Change
-
Bid7.05
Ask10.1
volume0
Intrest0
Strike
101
101
Last Price0.04Apr 01, 2025
Change
0.0450%
Bid-
Ask0.55
volume24
Intrest6
Last Price15.1Mar 19, 2025
Change
00%
Bid7.05
Ask9.05
volume0
Intrest26
Strike
102
102
Last Price0.04Apr 01, 2025
Change
0.0555.56%
Bid-
Ask0.32
volume12
Intrest11
Last Price6.3Apr 01, 2025
Change
1.114.86%
Bid5.5
Ask7.85
volume1
Intrest2
Strike
103
103
Last Price0.12Apr 01, 2025
Change
0.0450%
Bid0.07
Ask0.11
volume16
Intrest85
Last Price4.9Apr 01, 2025
Change
0.59.26%
Bid4.95
Ask6.95
volume60
Intrest11
Strike
104
104
Last Price0.14Apr 01, 2025
Change
0.0216.67%
Bid0.12
Ask0.16
volume54
Intrest188
Last Price3.95Apr 01, 2025
Change
1.1823%
Bid4.4
Ask4.65
volume2
Intrest52
Strike
105
105
Last Price0.2Apr 01, 2025
Change
00%
Bid0.12
Ask0.23
volume76
Intrest2465
Last Price3.1Apr 01, 2025
Change
1.227.91%
Bid3.55
Ask3.75
volume208
Intrest4
Strike
106
106
Last Price0.32Apr 01, 2025
Change
0.1227.27%
Bid0.31
Ask0.39
volume51
Intrest109
Last Price2.56Apr 01, 2025
Change
0.9927.89%
Bid2.75
Ask2.93
volume10
Intrest66
Strike
107
107
Last Price0.59Apr 01, 2025
Change
0.2573.53%
Bid0.39
Ask0.64
volume48
Intrest529
Last Price1.42Apr 01, 2025
Change
1.2346.42%
Bid1.97
Ask2.21
volume156
Intrest36
Strike
108
108
Last Price0.78Apr 01, 2025
Change
0.3373.33%
Bid0.6
Ask0.87
volume147
Intrest576
Last Price1.5Apr 01, 2025
Change
0.8235.34%
Bid1.32
Ask1.51
volume491
Intrest144
Strike
109
109
Last Price1.18Apr 01, 2025
Change
0.4663.89%
Bid1.1
Ask1.29
volume167
Intrest291
Last Price0.91Apr 01, 2025
Change
0.8147.09%
Bid0.9
Ask1.11
volume625
Intrest375
Strike
110
110
Last Price1.64Apr 01, 2025
Change
0.6260.78%
Bid1.58
Ask1.94
volume39
Intrest842
Last Price0.58Apr 01, 2025
Change
0.3235.56%
Bid0.49
Ask0.67
volume389
Intrest533
Strike
111
111
Last Price2.92Apr 01, 2025
Change
1.0253.68%
Bid2.09
Ask2.32
volume23
Intrest275
Last Price0.32Apr 01, 2025
Change
0.2745.76%
Bid0.28
Ask0.35
volume383
Intrest698
Strike
112
112
Last Price3.45Apr 01, 2025
Change
0.8733.72%
Bid2.71
Ask3.1
volume66
Intrest188
Last Price0.16Apr 01, 2025
Change
0.255.56%
Bid0.14
Ask0.18
volume984
Intrest846
Strike
113
113
Last Price3.98Apr 01, 2025
Change
0.5315.36%
Bid3.5
Ask4
volume4
Intrest163
Last Price0.07Apr 01, 2025
Change
0.158.82%
Bid0.07
Ask0.09
volume172
Intrest424
Strike
114
114
Last Price5.35Apr 01, 2025
Change
1.0925.59%
Bid3.7
Ask5.15
volume98
Intrest558
Last Price0.05Apr 01, 2025
Change
0.0758.33%
Bid0.01
Ask0.05
volume158
Intrest1022
Strike
115
115
Last Price6.35Apr 01, 2025
Change
1.736.56%
Bid5.6
Ask6
volume70
Intrest154
Last Price0.02Apr 01, 2025
Change
0.0360%
Bid-
Ask0.1
volume4
Intrest514
Strike
116
116
Last Price7.2Apr 01, 2025
Change
0.8513.39%
Bid6.4
Ask7.6
volume2
Intrest65
Last Price0.02Apr 01, 2025
Change
0.0250%
Bid0.01
Ask0.14
volume2
Intrest153
Strike
117
117
Last Price8.75Apr 01, 2025
Change
2.437.8%
Bid7.55
Ask8.5
volume5
Intrest148
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid-
Ask0.37
volume7
Intrest334
Strike
118
118
Last Price9.3Apr 01, 2025
Change
1.417.72%
Bid8.4
Ask9.65
volume8
Intrest8
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest464
Strike
119
119
Last Price10.66Apr 01, 2025
Change
1.9322.11%
Bid8.9
Ask10.05
volume20
Intrest34
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest487
Strike
120
120
Last Price9.1Mar 28, 2025
Change
00%
Bid10.55
Ask11.7
volume0
Intrest6
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.06
volume33
Intrest373
Strike
121
121
Last Price10.5Mar 28, 2025
Change
00%
Bid10.2
Ask13.65
volume0
Intrest2
Last Price0.03Apr 01, 2025
Change
0.0150%
Bid-
Ask0.03
volume3
Intrest304
Strike
122
122
Last Price12.55Mar 28, 2025
Change
00%
Bid11.7
Ask14.75
volume0
Intrest0
Last Price0.17Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest140
Strike
123
123
Last Price7.3Mar 14, 2025
Change
00%
Bid12.8
Ask15.35
volume0
Intrest1
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Strike
124
124
Last Price8.76Mar 13, 2025
Change
00%
Bid13.1
Ask16.6
volume0
Intrest4
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest230
Strike
125
125
Last Price7Mar 11, 2025
Change
00%
Bid14.25
Ask17.75
volume0
Intrest0
Last Price0.47Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest145
Strike
126
126
Last Price-
Change
-
Bid16.1
Ask18.65
volume0
Intrest0
Last Price0.46Mar 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest30
Strike
127
127
Last Price-
Change
-
Bid16.3
Ask19.75
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest168
Strike
128
128
Last Price18Mar 25, 2025
Change
00%
Bid17.4
Ask20.75
volume0
Intrest0
Last Price0.11Mar 12, 2025
Change
00%
Bid-
Ask2.11
volume0
Intrest17
Strike
129
129
Last Price-
Change
-
Bid18.25
Ask21.75
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest578
Strike
130
130
Last Price-
Change
-
Bid19.15
Ask22.75
volume0
Intrest0
Last Price0.11Mar 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest60
Strike
131
131
Last Price-
Change
-
Bid20.2
Ask23.75
volume0
Intrest0
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
132
132
Last Price-
Change
-
Bid21.1
Ask24.75
volume0
Intrest0
Last Price0.43Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
133
133
Last Price-
Change
-
Bid22.15
Ask25.8
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
135
135
Last Price16.5Mar 18, 2025
Change
00%
Bid24.15
Ask27.8
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid29.1
Ask32.75
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
145
145
Last Price-
Change
-
Bid35.1
Ask37.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid39.15
Ask42.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid44.05
Ask47.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid49.15
Ask52.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid54.05
Ask57.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid59.15
Ask62.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid64.15
Ask67.75
volume0
Intrest0