Canada markets open in 4 hours 52 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.25-0.64 (-0.45%)
At close: 04:00PM EDT
142.25 0.00 (0.00%)
Pre-Market: 04:09AM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240419C000700002024-04-17 2:46PM EDT70.0073.100.000.000.00-900.00%
UPS240419C000750002024-04-11 12:05PM EDT75.0073.950.000.000.00-100.00%
UPS240419C000800002024-04-17 3:54PM EDT80.0063.000.000.000.00-1100.00%
UPS240419C000850002024-04-15 10:02AM EDT85.0060.520.000.000.00-300.00%
UPS240419C000950002024-04-15 10:09AM EDT95.0050.290.000.000.00-200.00%
UPS240419C001000002024-04-17 10:03AM EDT100.0042.250.000.000.00-100.00%
UPS240419C001050002023-10-25 10:04AM EDT105.0043.250.000.000.00--00.00%
UPS240419C001100002024-02-15 3:55PM EDT110.0037.6542.0545.750.00-400667.29%
UPS240419C001150002023-10-30 12:24PM EDT115.0024.7538.5540.050.00--1617.63%
UPS240419C001200002024-04-17 9:54AM EDT120.0024.500.000.000.00-100.00%
UPS240419C001250002024-04-17 10:17AM EDT125.0017.060.000.000.00-200.00%
UPS240419C001300002024-04-17 9:33AM EDT130.0012.550.000.000.00-300.00%
UPS240419C001340002024-04-11 9:36AM EDT134.0013.950.000.000.00-100.00%
UPS240419C001350002024-04-17 3:58PM EDT135.007.600.000.000.00-200.00%
UPS240419C001370002024-04-16 3:53PM EDT137.006.450.000.000.00-600.00%
UPS240419C001390002024-04-17 11:40AM EDT139.003.540.000.000.00-300.00%
UPS240419C001400002024-04-17 3:08PM EDT140.002.890.000.000.00-17400.00%
UPS240419C001410002024-04-17 3:34PM EDT141.002.300.000.000.00-9600.00%
UPS240419C001420002024-04-17 3:14PM EDT142.001.410.000.000.00-31400.00%
UPS240419C001430002024-04-17 3:57PM EDT143.000.960.000.000.00-99401.56%
UPS240419C001440002024-04-17 3:57PM EDT144.000.560.000.000.00-18106.25%
UPS240419C001450002024-04-17 3:51PM EDT145.000.330.000.000.00-2,01606.25%
UPS240419C001460002024-04-17 3:59PM EDT146.000.120.000.000.00-334012.50%
UPS240419C001470002024-04-17 3:58PM EDT147.000.070.000.000.00-56012.50%
UPS240419C001480002024-04-17 3:25PM EDT148.000.020.000.000.00-38012.50%
UPS240419C001490002024-04-17 3:28PM EDT149.000.020.000.000.00-71012.50%
UPS240419C001500002024-04-17 3:58PM EDT150.000.020.000.000.00-188012.50%
UPS240419C001525002024-04-17 2:51PM EDT152.500.020.000.000.00-64025.00%
UPS240419C001550002024-04-17 3:18PM EDT155.000.020.000.000.00-76025.00%
UPS240419C001575002024-04-17 1:57PM EDT157.500.010.000.000.00-4025.00%
UPS240419C001600002024-04-17 3:42PM EDT160.000.020.000.000.00-130025.00%
UPS240419C001625002024-04-16 10:47AM EDT162.500.200.000.000.00-3050.00%
UPS240419C001650002024-04-17 1:18PM EDT165.000.020.000.000.00-13050.00%
UPS240419C001675002024-04-17 9:33AM EDT167.500.090.000.000.00-1050.00%
UPS240419C001700002024-04-17 1:18PM EDT170.000.020.000.000.00-9050.00%
UPS240419C001725002024-04-17 9:33AM EDT172.500.080.000.000.00-1050.00%
UPS240419C001750002024-04-16 3:12PM EDT175.000.010.000.000.00-27050.00%
UPS240419C001775002024-04-02 10:34AM EDT177.500.100.000.000.00-1050.00%
UPS240419C001800002024-04-16 12:46PM EDT180.000.010.000.000.00-1050.00%
UPS240419C001850002024-04-17 11:50AM EDT185.000.030.000.000.00-1050.00%
UPS240419C001900002024-04-02 9:56AM EDT190.000.040.000.000.00-1050.00%
UPS240419C001950002024-04-10 12:33PM EDT195.000.020.000.000.00-50050.00%
UPS240419C002000002024-03-25 3:08PM EDT200.000.010.000.000.00-3050.00%
UPS240419C002100002024-02-13 4:47PM EDT210.000.160.000.160.00-32,401220.31%
UPS240419C002200002024-04-17 9:30AM EDT220.000.010.000.000.00-10050.00%
UPS240419C002300002024-01-24 4:02PM EDT230.000.010.000.160.00-18264.06%
UPS240419C002400002023-09-29 12:43PM EDT240.000.030.000.140.00-412279.69%
UPS240419C002500002023-09-14 10:21AM EDT250.000.040.000.150.00-20300.78%
UPS240419C002600002024-02-13 12:17PM EDT260.000.040.000.130.00-11313.28%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240419P000700002024-01-31 3:09PM EDT70.000.030.000.000.00-1650.00%
UPS240419P000750002023-11-13 1:59PM EDT75.000.090.002.140.00-12222554.88%
UPS240419P000800002024-03-13 9:30AM EDT80.000.080.000.000.00-11850.00%
UPS240419P000850002023-12-01 11:15AM EDT85.000.140.000.560.00-216356.64%
UPS240419P000900002024-01-19 12:49PM EDT90.000.010.000.150.00-1544265.63%
UPS240419P000950002024-01-22 12:44PM EDT95.000.030.000.150.00-220237.50%
UPS240419P001000002024-04-15 9:32AM EDT100.000.140.000.000.00-5050.00%
UPS240419P001050002024-03-26 2:45PM EDT105.000.020.000.000.00-6050.00%
UPS240419P001100002024-04-05 9:37AM EDT110.000.020.000.000.00-6050.00%
UPS240419P001150002024-04-16 9:55AM EDT115.000.010.000.000.00-80050.00%
UPS240419P001200002024-04-02 1:44PM EDT120.000.010.000.000.00-10050.00%
UPS240419P001250002024-04-17 9:30AM EDT125.000.010.000.000.00-1050.00%
UPS240419P001300002024-04-17 10:33AM EDT130.000.020.000.000.00-1025.00%
UPS240419P001330002024-04-03 3:50PM EDT133.000.010.000.000.00-10025.00%
UPS240419P001340002024-04-12 1:50PM EDT134.000.060.000.000.00-19025.00%
UPS240419P001350002024-04-17 2:08PM EDT135.000.030.000.000.00-39012.50%
UPS240419P001360002024-04-17 12:05PM EDT136.000.150.000.000.00-33012.50%
UPS240419P001370002024-04-17 2:01PM EDT137.000.060.000.000.00-9012.50%
UPS240419P001380002024-04-17 2:27PM EDT138.000.110.000.000.00-47012.50%
UPS240419P001390002024-04-17 3:21PM EDT139.000.180.000.000.00-7806.25%
UPS240419P001400002024-04-17 3:59PM EDT140.000.350.000.000.00-28606.25%
UPS240419P001410002024-04-17 3:59PM EDT141.000.610.000.000.00-1,89603.13%
UPS240419P001420002024-04-17 3:53PM EDT142.000.700.000.000.00-76300.78%
UPS240419P001430002024-04-17 3:59PM EDT143.001.350.000.000.00-28900.00%
UPS240419P001440002024-04-17 3:59PM EDT144.002.000.000.000.00-12500.00%
UPS240419P001450002024-04-17 3:54PM EDT145.002.300.000.000.00-53000.00%
UPS240419P001460002024-04-17 2:25PM EDT146.003.640.000.000.00-8900.00%
UPS240419P001470002024-04-17 1:40PM EDT147.004.300.000.000.00-1500.00%
UPS240419P001480002024-04-17 2:07PM EDT148.005.170.000.000.00-1000.00%
UPS240419P001490002024-04-17 1:30PM EDT149.006.300.000.000.00-20300.00%
UPS240419P001500002024-04-17 3:15PM EDT150.007.700.000.000.00-6,28400.00%
UPS240419P001525002024-04-17 3:40PM EDT152.5010.000.000.000.00-6,23500.00%
UPS240419P001550002024-04-17 3:40PM EDT155.0012.500.000.000.00-5,40700.00%
UPS240419P001575002024-04-16 2:58PM EDT157.5013.200.000.000.00-300.00%
UPS240419P001600002024-04-17 3:40PM EDT160.0017.500.000.000.00-23000.00%
UPS240419P001625002024-04-16 3:51PM EDT162.5018.880.000.000.00-17000.00%
UPS240419P001650002024-04-17 2:15PM EDT165.0022.700.000.000.00-8500.00%
UPS240419P001675002024-04-10 2:43PM EDT167.5020.650.000.000.00-5100.00%
UPS240419P001700002024-04-17 2:38PM EDT170.0027.250.000.000.00-2700.00%
UPS240419P001725002024-03-26 3:38PM EDT172.5028.010.000.000.00-300.00%
UPS240419P001750002024-04-17 3:15PM EDT175.0032.700.000.000.00-700.00%
UPS240419P001800002024-02-08 10:32AM EDT180.0034.9024.2028.050.00-100.00%
UPS240419P001850002023-11-15 4:28PM EDT185.0037.3522.6523.700.00-3000.00%
UPS240419P001900002024-01-08 12:00PM EDT190.0032.3043.1547.050.00-220.00%
UPS240419P001950002023-09-19 1:53PM EDT195.0037.5042.9544.900.00-100.00%
UPS240419P002000002023-09-06 2:15PM EDT200.0038.0045.5546.900.00-110.00%
UPS240419P002100002023-09-15 2:37PM EDT210.0049.4554.7056.700.00-200.00%
UPS240419P002400002024-02-16 4:00PM EDT240.0091.7585.3088.250.00-200.00%
UPS240419P002500002024-02-16 4:00PM EDT250.00101.7794.9098.550.00-200.00%