$97.54
-0.56-0.57%
À la fermeture: -
$97.67
0.130.13%
Après les heures de négociation: May 30, 7:35 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 Price-
Change
-
Bid28.55
Ask32.45
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price25.5Apr 08, 2025
Change
00%
Bid24
Ask27.45
volume0
Intrest0
Strike
70
70
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid19.45
Ask21.3
volume0
Intrest0
Strike
75
75
Last Price0.08May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Last Price20.75May 16, 2025
Change
00%
Bid14.45
Ask16.25
volume0
Intrest0
Strike
80
80
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price-
Change
-
Bid12.55
Ask14.2
volume0
Intrest0
Strike
82
82
Last Price0.95May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price15Apr 28, 2025
Change
00%
Bid11.7
Ask13.15
volume0
Intrest0
Strike
83
83
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest48
Last Price16.9May 16, 2025
Change
00%
Bid10.6
Ask12.05
volume0
Intrest0
Strike
84
84
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest41
Last Price13.45Apr 17, 2025
Change
00%
Bid9.65
Ask11.25
volume0
Intrest0
Strike
85
85
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price14.9May 16, 2025
Change
00%
Bid8.75
Ask10.15
volume0
Intrest0
Strike
86
86
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest58
Last Price13.9May 16, 2025
Change
00%
Bid7.7
Ask9.1
volume0
Intrest0
Strike
87
87
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest37
Last Price13.2May 16, 2025
Change
00%
Bid6.6
Ask8.15
volume0
Intrest0
Strike
88
88
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest95
Last Price6.47May 23, 2025
Change
00%
Bid5.95
Ask6.7
volume0
Intrest20
Strike
89
89
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest172
Last Price5.45May 23, 2025
Change
00%
Bid4.95
Ask5.9
volume0
Intrest5
Strike
90
90
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest408
Last Price6.55May 20, 2025
Change
00%
Bid3.75
Ask4.8
volume0
Intrest19
Strike
91
91
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest775
Last Price4.92May 21, 2025
Change
00%
Bid2.8
Ask4
volume0
Intrest12
Strike
92
92
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest225
Last Price2.64May 23, 2025
Change
00%
Bid2.11
Ask2.79
volume0
Intrest14
Strike
93
93
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest756
Last Price1.43May 23, 2025
Change
00%
Bid0.91
Ask1.79
volume0
Intrest74
Strike
94
94
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest317
Last Price0.8May 23, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest199
Strike
95
95
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest717
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest110
Strike
96
96
Last Price0.5May 23, 2025
Change
00%
Bid0.4
Ask0.86
volume0
Intrest570
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1994
Strike
97
97
Last Price1.3May 23, 2025
Change
00%
Bid1.35
Ask1.86
volume0
Intrest652
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest361
Strike
98
98
Last Price2.26May 23, 2025
Change
00%
Bid2.16
Ask3.25
volume0
Intrest410
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest619
Strike
99
99
Last Price3.51May 23, 2025
Change
00%
Bid2.29
Ask5.5
volume0
Intrest366
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2510
Strike
100
100
Last Price4.35May 23, 2025
Change
00%
Bid2.58
Ask6.45
volume0
Intrest33
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest715
Strike
101
101
Last Price5.9May 23, 2025
Change
00%
Bid3.7
Ask7.35
volume0
Intrest15
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest869
Strike
102
102
Last Price6May 22, 2025
Change
00%
Bid4.55
Ask8.1
volume0
Intrest5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1001
Strike
103
103
Last Price7.35May 23, 2025
Change
00%
Bid5.55
Ask9.05
volume0
Intrest0
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest327
Strike
104
104
Last Price6.95May 22, 2025
Change
00%
Bid6.55
Ask10.45
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1127
Strike
105
105
Last Price7.8May 22, 2025
Change
00%
Bid7.55
Ask11.45
volume0
Intrest21
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest192
Strike
106
106
Last Price7.35May 20, 2025
Change
00%
Bid8.55
Ask12.45
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest206
Strike
107
107
Last Price9.91May 22, 2025
Change
00%
Bid9.55
Ask13.3
volume0
Intrest4
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1239
Strike
108
108
Last Price10.7May 22, 2025
Change
00%
Bid10.55
Ask14.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest133
Strike
109
109
Last Price11.75May 22, 2025
Change
00%
Bid11.55
Ask15.45
volume0
Intrest20
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest892
Strike
110
110
Last Price12.59May 22, 2025
Change
00%
Bid12.55
Ask16.3
volume0
Intrest20
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Strike
111
111
Last Price18.45Apr 08, 2025
Change
00%
Bid13.55
Ask17.1
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Strike
112
112
Last Price17.37May 09, 2025
Change
00%
Bid14.55
Ask18.5
volume0
Intrest0
Last Price0.06May 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest44
Strike
113
113
Last Price14.08May 19, 2025
Change
00%
Bid15.55
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
114
114
Last Price15.3May 19, 2025
Change
00%
Bid16.55
Ask20.5
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest51
Strike
115
115
Last Price19.86Apr 29, 2025
Change
00%
Bid17.55
Ask21.5
volume0
Intrest0
Last Price0.06Apr 29, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
116
116
Last Price-
Change
-
Bid18.55
Ask22.5
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
117
117
Last Price-
Change
-
Bid19.55
Ask23.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid20.55
Ask24.5
volume0
Intrest0
Last Price0.55Apr 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Strike
119
119
Last Price-
Change
-
Bid21.55
Ask25.5
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
120
120
Last Price22.15May 14, 2025
Change
00%
Bid22.55
Ask26.5
volume0
Intrest0
Last Price0.21Apr 22, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Strike
121
121
Last Price-
Change
-
Bid23.55
Ask27.05
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Strike
122
122
Last Price-
Change
-
Bid24.55
Ask28.05
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest102
Strike
123
123
Last Price-
Change
-
Bid25.55
Ask29.05
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
124
124
Last Price30.83Apr 10, 2025
Change
00%
Bid26.55
Ask30.05
volume0
Intrest0
Last Price0.75May 22, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest4
Strike
125
125
Last Price29.76May 05, 2025
Change
00%
Bid27.55
Ask31.05
volume0
Intrest0
Last Price0.63May 14, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid32.55
Ask36.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid37.55
Ask41.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid42.55
Ask46.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid47.55
Ask51.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid52.55
Ask56.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid57.55
Ask61.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid62.55
Ask66.05
volume0
Intrest0