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 Price51.24Jun 25, 2025
Change
00%
Bid47.3
Ask50.55
volume0
Intrest5
Strike
50
50
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price45.85May 16, 2025
Change
00%
Bid42.1
Ask45.6
volume0
Intrest0
Strike
55
55
Last Price0.14May 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Last Price40.85May 16, 2025
Change
00%
Bid37.4
Ask40.6
volume0
Intrest0
Strike
60
60
Last Price0.5Apr 11, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest13
Last Price35.9May 16, 2025
Change
00%
Bid32.25
Ask35.55
volume0
Intrest0
Strike
65
65
Last Price0.11Jun 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Last Price30.67Jul 14, 2025
Change
00%
Bid27.45
Ask30.55
volume0
Intrest3
Strike
70
70
Last Price0.01Jul 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest36
Last Price25.8Jul 14, 2025
Change
00%
Bid22.9
Ask25.45
volume0
Intrest3
Strike
75
75
Last Price0.03Jul 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest174
Last Price19.81Jul 15, 2025
Change
00%
Bid18.2
Ask20.55
volume0
Intrest18
Strike
80
80
Last Price0.01Jul 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest375
Last Price15.06Jul 15, 2025
Change
00%
Bid13.55
Ask15.35
volume0
Intrest67
Strike
85
85
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1642
Last Price13.65Jul 14, 2025
Change
00%
Bid11.65
Ask13.5
volume0
Intrest3
Strike
87
87
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid10.55
Ask12.45
volume0
Intrest0
Strike
88
88
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest15
Last Price-
Change
-
Bid9.55
Ask11.5
volume0
Intrest0
Strike
89
89
Last Price0.03Jul 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest16
Last Price9.52Jul 16, 2025
Change
00%
Bid8.8
Ask9.05
volume0
Intrest289
Strike
90
90
Last Price0.01Jul 17, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume2
Intrest11965
Last Price9.15Jul 14, 2025
Change
00%
Bid7.55
Ask9.25
volume0
Intrest1
Strike
91
91
Last Price0.22Jul 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest352
Last Price9.4Jun 24, 2025
Change
00%
Bid6.6
Ask8.45
volume0
Intrest1
Strike
92
92
Last Price0.04Jul 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest75
Last Price6.47Jul 16, 2025
Change
00%
Bid5.6
Ask7
volume0
Intrest2
Strike
93
93
Last Price0.03Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest81
Last Price5.59Jul 16, 2025
Change
00%
Bid4.75
Ask6.3
volume0
Intrest10
Strike
94
94
Last Price0.01Jul 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest250
Last Price3.9Jul 17, 2025
Change
0.163.94%
Bid3.85
Ask4.05
volume71
Intrest718
Strike
95
95
Last Price0.02Jul 17, 2025
Change
0.0360%
Bid0.02
Ask0.07
volume19
Intrest3697
Last Price3.81Jul 16, 2025
Change
00%
Bid2.86
Ask3.2
volume0
Intrest23
Strike
96
96
Last Price0.04Jul 17, 2025
Change
0.0450%
Bid-
Ask0.08
volume1
Intrest214
Last Price1.65Jul 17, 2025
Change
1.8552.86%
Bid1.99
Ask2.11
volume6
Intrest41
Strike
97
97
Last Price0.2Jul 17, 2025
Change
0.1100%
Bid0.12
Ask0.15
volume13
Intrest258
Last Price1.18Jul 17, 2025
Change
1.0246.36%
Bid1.18
Ask1.3
volume9
Intrest85
Strike
98
98
Last Price0.43Jul 17, 2025
Change
0.1872%
Bid0.27
Ask0.48
volume33
Intrest570
Last Price0.5Jul 17, 2025
Change
0.758.33%
Bid0.56
Ask0.62
volume109
Intrest137
Strike
99
99
Last Price0.69Jul 17, 2025
Change
0.1938%
Bid0.63
Ask0.72
volume56
Intrest1530
Last Price0.21Jul 17, 2025
Change
0.4266.67%
Bid0.23
Ask0.25
volume67
Intrest8718
Strike
100
100
Last Price1.39Jul 17, 2025
Change
0.5871.6%
Bid1.25
Ask1.38
volume233
Intrest9090
Last Price0.06Jul 17, 2025
Change
0.2580.65%
Bid0.07
Ask0.19
volume49
Intrest723
Strike
101
101
Last Price2.45Jul 17, 2025
Change
1.0271.33%
Bid1.99
Ask2.25
volume6
Intrest299
Last Price0.03Jul 17, 2025
Change
0.1280%
Bid0.02
Ask0.06
volume649
Intrest2764
Strike
102
102
Last Price2.34Jul 17, 2025
Change
0.114.93%
Bid2.72
Ask3.25
volume8
Intrest367
Last Price0.03Jul 17, 2025
Change
0.0350%
Bid0.01
Ask0.22
volume92
Intrest737
Strike
103
103
Last Price3.33Jul 17, 2025
Change
0.123.48%
Bid3.95
Ask4.35
volume3
Intrest395
Last Price0.01Jul 17, 2025
Change
0.0685.71%
Bid0.01
Ask0.07
volume6
Intrest1185
Strike
104
104
Last Price4.12Jul 17, 2025
Change
0.357.83%
Bid5
Ask5.45
volume1
Intrest189
Last Price0.02Jul 17, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume23
Intrest7000
Strike
105
105
Last Price6.5Jul 17, 2025
Change
1.1521.5%
Bid6.05
Ask6.2
volume3
Intrest949
Last Price0.02Jul 17, 2025
Change
0.0880%
Bid0.01
Ask0.1
volume24
Intrest1171
Strike
106
106
Last Price4.17Jul 07, 2025
Change
00%
Bid6.95
Ask9.25
volume0
Intrest51
Last Price0.04Jul 17, 2025
Change
00%
Bid-
Ask0.2
volume16
Intrest2992
Strike
107
107
Last Price6.84Jul 14, 2025
Change
00%
Bid7.75
Ask10.25
volume0
Intrest2
Last Price0.07Jul 17, 2025
Change
0.0375%
Bid0.01
Ask0.11
volume1
Intrest423
Strike
108
108
Last Price6.3Jul 11, 2025
Change
00%
Bid8.95
Ask11.15
volume0
Intrest2
Last Price0.01Jul 17, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume50
Intrest291
Strike
109
109
Last Price5.95Jul 07, 2025
Change
00%
Bid9.75
Ask12.15
volume0
Intrest0
Last Price0.01Jul 17, 2025
Change
00%
Bid0.01
Ask0.02
volume34
Intrest5577
Strike
110
110
Last Price10.16Jul 17, 2025
Change
0.141.36%
Bid11.05
Ask11.15
volume1
Intrest124
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest157
Strike
111
111
Last Price-
Change
-
Bid12
Ask13.95
volume0
Intrest0
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest196
Strike
112
112
Last Price-
Change
-
Bid12.75
Ask15.05
volume0
Intrest0
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest22
Strike
113
113
Last Price-
Change
-
Bid13.75
Ask16.05
volume0
Intrest0
Last Price0.02Jul 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
114
114
Last Price-
Change
-
Bid14.95
Ask17.25
volume0
Intrest0
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6082
Strike
115
115
Last Price15.5Jul 17, 2025
Change
0.21.31%
Bid16
Ask16.4
volume2
Intrest109
Last Price0.01Jul 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest15
Strike
116
116
Last Price-
Change
-
Bid16.65
Ask19.25
volume0
Intrest0
Last Price0.37Jul 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest40
Strike
117
117
Last Price-
Change
-
Bid17.7
Ask20.25
volume0
Intrest0
Last Price0.31Jul 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
118
118
Last Price-
Change
-
Bid18.9
Ask21
volume0
Intrest0
Last Price0.08Jul 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
119
119
Last Price-
Change
-
Bid19.15
Ask22.25
volume0
Intrest0
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3227
Strike
120
120
Last Price20.65Jul 17, 2025
Change
0.73.51%
Bid20.65
Ask21.4
volume20
Intrest104
Last Price0.01Jul 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1392
Strike
125
125
Last Price25.4Jul 16, 2025
Change
00%
Bid24.55
Ask27.85
volume0
Intrest31
Last Price0.05Jul 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest992
Strike
130
130
Last Price28.9Jun 26, 2025
Change
00%
Bid29.55
Ask33.25
volume0
Intrest1
Last Price0.14Jul 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest696
Strike
135
135
Last Price37.85May 20, 2025
Change
00%
Bid34.5
Ask37.75
volume0
Intrest0
Last Price0.01Jul 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest349
Strike
140
140
Last Price41.1May 20, 2025
Change
00%
Bid39.55
Ask42.6
volume0
Intrest0
Last Price0.2Jul 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest653
Strike
145
145
Last Price47.15Jun 05, 2025
Change
00%
Bid44.55
Ask48.25
volume0
Intrest0
Last Price0.03Jul 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest898
Strike
150
150
Last Price35.42Feb 19, 2025
Change
00%
Bid49.55
Ask53.25
volume0
Intrest0
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest865
Strike
155
155
Last Price50.41Jul 03, 2025
Change
00%
Bid54.55
Ask58.25
volume0
Intrest0
Last Price0.6May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest118
Strike
160
160
Last Price63.2May 22, 2025
Change
00%
Bid59.55
Ask63.25
volume0
Intrest0
Last Price0.07May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
165
165
Last Price-
Change
-
Bid64.55
Ask68.25
volume0
Intrest0
Last Price0.09Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
170
170
Last Price69Apr 03, 2025
Change
00%
Bid69.55
Ask73.25
volume0
Intrest0
Last Price0.01Jun 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
175
175
Last Price-
Change
-
Bid74.55
Ask78.25
volume0
Intrest0
Last Price0.23Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
180
180
Last Price-
Change
-
Bid79.55
Ask83.25
volume0
Intrest0
Last Price0.55Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
185
185
Last Price-
Change
-
Bid84.55
Ask88.25
volume0
Intrest0
Last Price0.33Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
190
190
Last Price-
Change
-
Bid89.55
Ask93.25
volume0
Intrest0
Last Price0.1Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
195
195
Last Price80.3Feb 14, 2025
Change
00%
Bid94.55
Ask98.25
volume0
Intrest0