$97.21
近くで: Apr 23, 7:57 PM EDT
$97.22
0.010.01%
時間外: 7:57 PM EDT
Comments
Loading...
United Parcel Service (NYSE:UPS) 株価情報, オプションチェーン
オプションチェーンは、United Parcel Serviceの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、United Parcel Serviceの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid25.4
Ask29.2
volume0
Intrest0
Strike
70
70
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid24.4
Ask28.3
volume0
Intrest0
Strike
71
71
Last Price0.07Apr 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Last Price-
Change
-
Bid23.7
Ask27.2
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price23.85Apr 15, 2025
Change
00%
Bid23.45
Ask24.95
volume0
Intrest3
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid22.3
Ask24.35
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price-
Change
-
Bid21.35
Ask23.2
volume0
Intrest0
Strike
75
75
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price19.55Apr 16, 2025
Change
00%
Bid19.75
Ask21.75
volume0
Intrest1
Strike
76
76
Last Price0.4Apr 17, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest1
Last Price-
Change
-
Bid19.55
Ask21
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price17.2Apr 21, 2025
Change
00%
Bid18.8
Ask20.2
volume0
Intrest7
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.7
Ask19.95
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Last Price-
Change
-
Bid15.7
Ask18.5
volume0
Intrest0
Strike
80
80
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest65
Last Price-
Change
-
Bid15.2
Ask17.15
volume0
Intrest0
Strike
81
81
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest27
Last Price-
Change
-
Bid14.25
Ask15.7
volume0
Intrest0
Strike
82
82
Last Price0.08Apr 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price-
Change
-
Bid12.8
Ask14.8
volume0
Intrest0
Strike
83
83
Last Price0.18Apr 16, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest2
Last Price-
Change
-
Bid12.1
Ask14.35
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price11.95Apr 10, 2025
Change
00%
Bid11.2
Ask12.7
volume0
Intrest22
Strike
85
85
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest138
Last Price-
Change
-
Bid9.75
Ask12.55
volume0
Intrest0
Strike
86
86
Last Price0.11Apr 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest110
Last Price7.3Apr 16, 2025
Change
00%
Bid9.2
Ask12.15
volume0
Intrest10
Strike
87
87
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest67
Last Price10.4Apr 23, 2025
Change
00%
Bid8.55
Ask10.15
volume0
Intrest2
Strike
88
88
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest101
Last Price7.93Apr 22, 2025
Change
00%
Bid7.6
Ask9.3
volume0
Intrest22
Strike
89
89
Last Price0.02Apr 23, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest227
Last Price5.6Apr 21, 2025
Change
00%
Bid6.7
Ask8.45
volume0
Intrest13
Strike
90
90
Last Price0.02Apr 23, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest121
Last Price6.8Apr 22, 2025
Change
00%
Bid5.65
Ask7.15
volume0
Intrest63
Strike
91
91
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest36
Last Price5.13Apr 22, 2025
Change
00%
Bid5
Ask6.2
volume0
Intrest51
Strike
92
92
Last Price0.07Apr 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest84
Last Price6Apr 23, 2025
Change
00%
Bid3.5
Ask5
volume0
Intrest34
Strike
93
93
Last Price0.14Apr 23, 2025
Change
00%
Bid0.07
Ask0.12
volume0
Intrest173
Last Price4.98Apr 23, 2025
Change
00%
Bid2.92
Ask4.05
volume0
Intrest74
Strike
94
94
Last Price0.22Apr 23, 2025
Change
00%
Bid0.14
Ask0.23
volume0
Intrest115
Last Price2.67Apr 23, 2025
Change
00%
Bid2.46
Ask2.83
volume0
Intrest166
Strike
95
95
Last Price0.3Apr 23, 2025
Change
00%
Bid0.2
Ask0.4
volume0
Intrest396
Last Price1.84Apr 23, 2025
Change
00%
Bid1.73
Ask2.02
volume0
Intrest316
Strike
96
96
Last Price0.55Apr 23, 2025
Change
00%
Bid0.49
Ask0.76
volume0
Intrest180
Last Price1.44Apr 23, 2025
Change
00%
Bid1.11
Ask1.35
volume0
Intrest299
Strike
97
97
Last Price0.83Apr 23, 2025
Change
00%
Bid0.47
Ask1.03
volume0
Intrest226
Last Price0.92Apr 23, 2025
Change
00%
Bid0.68
Ask0.87
volume0
Intrest252
Strike
98
98
Last Price1.47Apr 23, 2025
Change
00%
Bid1.04
Ask2.01
volume0
Intrest110
Last Price0.44Apr 23, 2025
Change
00%
Bid0.37
Ask0.46
volume0
Intrest395
Strike
99
99
Last Price2.1Apr 23, 2025
Change
00%
Bid1.11
Ask2.5
volume0
Intrest374
Last Price0.21Apr 23, 2025
Change
00%
Bid0.16
Ask0.23
volume0
Intrest2107
Strike
100
100
Last Price3.08Apr 23, 2025
Change
00%
Bid2.54
Ask3.2
volume0
Intrest88
Last Price0.1Apr 23, 2025
Change
00%
Bid0.07
Ask0.11
volume0
Intrest397
Strike
101
101
Last Price5.3Apr 16, 2025
Change
00%
Bid2.9
Ask4.35
volume0
Intrest38
Last Price0.09Apr 23, 2025
Change
00%
Bid0.01
Ask0.22
volume0
Intrest372
Strike
102
102
Last Price4.82Apr 23, 2025
Change
00%
Bid4.1
Ask6.15
volume0
Intrest44
Last Price0.04Apr 23, 2025
Change
00%
Bid0.03
Ask0.07
volume0
Intrest472
Strike
103
103
Last Price5Apr 23, 2025
Change
00%
Bid5.1
Ask6.95
volume0
Intrest10
Last Price0.05Apr 23, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest242
Strike
104
104
Last Price6.6Apr 23, 2025
Change
00%
Bid6.3
Ask7.9
volume0
Intrest23
Last Price0.06Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest603
Strike
105
105
Last Price6.51Apr 23, 2025
Change
00%
Bid6.9
Ask8.5
volume0
Intrest1
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest97
Strike
106
106
Last Price6.55Apr 23, 2025
Change
00%
Bid8.4
Ask9.65
volume0
Intrest2
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest155
Strike
107
107
Last Price7.64Apr 23, 2025
Change
00%
Bid8.85
Ask10.9
volume0
Intrest7
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest62
Strike
108
108
Last Price8.8Apr 23, 2025
Change
00%
Bid10.35
Ask12.8
volume0
Intrest21
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest257
Strike
109
109
Last Price14.9Apr 16, 2025
Change
00%
Bid10.8
Ask12
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest480
Strike
110
110
Last Price15Apr 21, 2025
Change
00%
Bid12.25
Ask13
volume0
Intrest13
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest357
Strike
111
111
Last Price15.75Apr 21, 2025
Change
00%
Bid13.25
Ask14.9
volume0
Intrest1
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest469
Strike
112
112
Last Price17.68Apr 07, 2025
Change
00%
Bid13.8
Ask15.8
volume0
Intrest1
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask1.17
volume0
Intrest264
Strike
113
113
Last Price17.75Apr 21, 2025
Change
00%
Bid14.95
Ask16
volume0
Intrest2
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask1.37
volume0
Intrest144
Strike
114
114
Last Price20.14Apr 11, 2025
Change
00%
Bid15.75
Ask17
volume0
Intrest2
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest676
Strike
115
115
Last Price18.93Apr 22, 2025
Change
00%
Bid17.3
Ask18.05
volume0
Intrest11
Last Price0.06Apr 17, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest264
Strike
116
116
Last Price17.75Apr 04, 2025
Change
00%
Bid17.6
Ask19.95
volume0
Intrest1
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest45
Strike
117
117
Last Price16.05Apr 03, 2025
Change
00%
Bid18.85
Ask20
volume0
Intrest1
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1212
Strike
118
118
Last Price22.7Apr 16, 2025
Change
00%
Bid19.8
Ask21.65
volume0
Intrest1
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest246
Strike
119
119
Last Price20.65Apr 23, 2025
Change
00%
Bid21.2
Ask22.85
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1056
Strike
120
120
Last Price18.8Apr 03, 2025
Change
00%
Bid21.95
Ask23.95
volume0
Intrest0
Last Price0.4Apr 21, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest27
Strike
121
121
Last Price22.85Apr 23, 2025
Change
00%
Bid22.85
Ask24.5
volume0
Intrest0
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest45
Strike
122
122
Last Price7.58Mar 21, 2025
Change
00%
Bid23.6
Ask25.45
volume0
Intrest1
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest606
Strike
123
123
Last Price29.3Apr 16, 2025
Change
00%
Bid24.1
Ask27.1
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest37
Strike
124
124
Last Price4.5Mar 10, 2025
Change
00%
Bid24.75
Ask28.55
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest469
Strike
125
125
Last Price10.22Mar 21, 2025
Change
00%
Bid25.9
Ask29.5
volume0
Intrest0
Last Price0.51Apr 17, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest47
Strike
126
126
Last Price9.67Mar 24, 2025
Change
00%
Bid27.1
Ask30.35
volume0
Intrest0
Last Price0.18Mar 24, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest11
Strike
127
127
Last Price10.63Mar 24, 2025
Change
00%
Bid27.75
Ask31.5
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest9
Strike
128
128
Last Price-
Change
-
Bid28.75
Ask32.5
volume0
Intrest0
Last Price0.27Mar 20, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest6
Strike
129
129
Last Price-
Change
-
Bid29.75
Ask33.5
volume0
Intrest0
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Strike
130
130
Last Price12.09Mar 17, 2025
Change
00%
Bid30.75
Ask34.55
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid31.8
Ask35.1
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
132
132
Last Price-
Change
-
Bid32.75
Ask36.5
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
133
133
Last Price-
Change
-
Bid33.75
Ask37.45
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest25
Strike
135
135
Last Price-
Change
-
Bid35.75
Ask39.55
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Strike
140
140
Last Price-
Change
-
Bid40.75
Ask44.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid45.75
Ask49.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid50.85
Ask54.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid55.75
Ask59.5
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest12
Strike
160
160
Last Price-
Change
-
Bid60.8
Ask64.5
volume0
Intrest0
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest10
Strike
165
165
Last Price-
Change
-
Bid65.75
Ask69.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid70.9
Ask74.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved