$134.82
3.452.63%
À la fermeture: -
$134.82
00.00%
Après les heures de négociation: Nov 22, 6:25 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 Price52.1Nov 20, 2024
Change
00%
Bid53.8
Ask55.95
volume0
Intrest2
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid48.05
Ask51.05
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid43.8
Ask46.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid38.05
Ask41.05
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid33.1
Ask36.05
volume0
Intrest0
Strike
100
100
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest2
Last Price-
Change
-
Bid28.05
Ask31.1
volume0
Intrest0
Strike
105
105
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest2
Last Price20.5Nov 13, 2024
Change
00%
Bid23.9
Ask25.75
volume0
Intrest1
Strike
110
110
Last Price0.16Nov 06, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest11
Last Price-
Change
-
Bid19.55
Ask22.45
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask20.25
volume0
Intrest0
Strike
115
115
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest26
Last Price-
Change
-
Bid18.2
Ask20
volume0
Intrest0
Strike
116
116
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid0.01
Ask0.07
volume13
Intrest14
Last Price-
Change
-
Bid17.3
Ask18.75
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.15
Ask18.9
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask16.4
volume0
Intrest0
Strike
119
119
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.48
volume0
Intrest23
Last Price18.3Oct 24, 2024
Change
00%
Bid14.2
Ask15.7
volume0
Intrest0
Strike
120
120
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.12
volume1
Intrest130
Last Price12.4Oct 22, 2024
Change
00%
Bid13.35
Ask14.5
volume0
Intrest0
Strike
121
121
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest102
Last Price-
Change
-
Bid12.45
Ask13.65
volume0
Intrest0
Strike
122
122
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest112
Last Price-
Change
-
Bid11.25
Ask13
volume0
Intrest0
Strike
123
123
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.04
volume9
Intrest71
Last Price10.05Oct 22, 2024
Change
00%
Bid10.25
Ask11.85
volume0
Intrest0
Strike
124
124
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid-
Ask0.04
volume12
Intrest91
Last Price6.55Nov 20, 2024
Change
00%
Bid9.4
Ask10.9
volume0
Intrest10
Strike
125
125
Last Price0.05Nov 22, 2024
Change
0.0654.55%
Bid0.01
Ask0.11
volume2
Intrest83
Last Price7.9Nov 22, 2024
Change
2.238.6%
Bid8.85
Ask9.3
volume14
Intrest74
Strike
126
126
Last Price0.02Nov 22, 2024
Change
0.1386.67%
Bid0.02
Ask0.04
volume23
Intrest56
Last Price4.8Nov 21, 2024
Change
00%
Bid6.4
Ask8.5
volume0
Intrest5
Strike
127
127
Last Price0.04Nov 22, 2024
Change
0.1578.95%
Bid0.03
Ask0.05
volume71
Intrest209
Last Price4.08Nov 20, 2024
Change
00%
Bid6.45
Ask7.8
volume0
Intrest10
Strike
128
128
Last Price0.05Nov 22, 2024
Change
0.2784.38%
Bid0.05
Ask0.07
volume30
Intrest232
Last Price3.75Nov 21, 2024
Change
00%
Bid5.8
Ask6.45
volume0
Intrest1
Strike
129
129
Last Price0.09Nov 22, 2024
Change
0.3981.25%
Bid0.02
Ask0.1
volume36
Intrest107
Last Price4.69Nov 22, 2024
Change
2.38103.03%
Bid4
Ask5.4
volume96
Intrest126
Strike
130
130
Last Price0.13Nov 22, 2024
Change
0.6382.89%
Bid0.1
Ask0.12
volume1275
Intrest2569
Last Price4.05Nov 22, 2024
Change
2.27127.53%
Bid3.1
Ask4.4
volume33
Intrest81
Strike
131
131
Last Price0.16Nov 22, 2024
Change
0.9785.84%
Bid0.15
Ask0.2
volume210
Intrest352
Last Price3.15Nov 22, 2024
Change
2.09197.17%
Bid2.86
Ask3.35
volume111
Intrest390
Strike
132
132
Last Price0.25Nov 22, 2024
Change
1.4485.21%
Bid0.26
Ask0.43
volume82
Intrest284
Last Price2.35Nov 22, 2024
Change
1.65235.71%
Bid2.33
Ask2.62
volume222
Intrest688
Strike
133
133
Last Price0.46Nov 22, 2024
Change
1.8580.09%
Bid0.44
Ask0.55
volume279
Intrest341
Last Price1.81Nov 22, 2024
Change
1.37311.36%
Bid1.66
Ask1.8
volume548
Intrest661
Strike
134
134
Last Price0.75Nov 22, 2024
Change
2.3375.65%
Bid0.52
Ask0.97
volume139
Intrest45
Last Price1.28Nov 22, 2024
Change
0.98326.67%
Bid0.95
Ask1.26
volume348
Intrest739
Strike
135
135
Last Price1.2Nov 22, 2024
Change
2.1464.07%
Bid1.14
Ask1.29
volume67
Intrest153
Last Price0.82Nov 22, 2024
Change
0.63331.58%
Bid0.52
Ask0.8
volume614
Intrest470
Strike
136
136
Last Price1.84Nov 22, 2024
Change
3.1663.2%
Bid1.7
Ask2.01
volume18
Intrest10
Last Price0.49Nov 22, 2024
Change
0.38345.45%
Bid0.41
Ask0.48
volume446
Intrest5382
Strike
137
137
Last Price2.95Nov 22, 2024
Change
2.7448.15%
Bid2.23
Ask2.72
volume3
Intrest31
Last Price0.28Nov 22, 2024
Change
0.17154.55%
Bid0.24
Ask0.28
volume705
Intrest619
Strike
138
138
Last Price4Nov 22, 2024
Change
2.6139.49%
Bid2.99
Ask3.5
volume1
Intrest2
Last Price0.17Nov 22, 2024
Change
0.11183.33%
Bid0.14
Ask0.18
volume26
Intrest91
Strike
139
139
Last Price5.46Nov 18, 2024
Change
00%
Bid3.9
Ask4.4
volume0
Intrest2
Last Price0.09Nov 22, 2024
Change
0.0480%
Bid-
Ask0.11
volume160
Intrest511
Strike
140
140
Last Price7.85Nov 06, 2024
Change
00%
Bid4.75
Ask6.3
volume0
Intrest10
Last Price0.04Nov 20, 2024
Change
00%
Bid0.02
Ask0.4
volume0
Intrest32
Strike
141
141
Last Price7.24Oct 28, 2024
Change
00%
Bid5.75
Ask6.35
volume0
Intrest0
Last Price0.03Nov 20, 2024
Change
00%
Bid0.01
Ask0.33
volume0
Intrest37
Strike
142
142
Last Price10.2Nov 21, 2024
Change
00%
Bid6.85
Ask7.45
volume0
Intrest1
Last Price0.08Nov 15, 2024
Change
00%
Bid0.01
Ask0.65
volume0
Intrest263
Strike
143
143
Last Price6Oct 25, 2024
Change
00%
Bid6.85
Ask10.3
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest78
Strike
144
144
Last Price-
Change
-
Bid8.65
Ask9.65
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid0.01
Ask0.03
volume3
Intrest222
Strike
145
145
Last Price-
Change
-
Bid8.95
Ask10.45
volume0
Intrest0
Last Price0.07Nov 22, 2024
Change
0.05250%
Bid-
Ask0.25
volume5
Intrest46
Strike
146
146
Last Price-
Change
-
Bid10.6
Ask11.7
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest102
Strike
147
147
Last Price-
Change
-
Bid11.15
Ask12.7
volume0
Intrest0
Last Price0.06Nov 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest48
Strike
148
148
Last Price-
Change
-
Bid12.25
Ask13.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid13.75
Ask14.65
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest270
Strike
150
150
Last Price13.25Oct 25, 2024
Change
00%
Bid14.35
Ask15.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid17.15
Ask18.2
volume0
Intrest0
Last Price0.07Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest23
Strike
155
155
Last Price-
Change
-
Bid19.15
Ask20.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid21.9
Ask23.1
volume0
Intrest0
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
160
160
Last Price-
Change
-
Bid24.15
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid29
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid34.1
Ask37.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid39
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid44
Ask47.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid48.95
Ask52.05
volume0
Intrest0